Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.20 | 11.20 | 11.06 | 11.10 | 706,642 | -0.09(-0.83%) |
Oct 30, 2003 | 11.13 | 11.23 | 11.04 | 11.20 | 846,736 | +0.12(+1.05%) |
Oct 29, 2003 | 11.20 | 11.23 | 11.02 | 11.08 | 1,211,239 | -0.09(-0.84%) |
Oct 28, 2003 | 10.99 | 11.17 | 10.99 | 11.17 | 887,865 | +0.17(+1.56%) |
Oct 27, 2003 | 11.13 | 11.19 | 10.91 | 11.00 | 880,153 | -0.09(-0.77%) |
Oct 24, 2003 | 11.16 | 11.19 | 11.01 | 11.09 | 1,112,273 | -0.07(-0.63%) |
Oct 23, 2003 | 11.13 | 11.22 | 11.09 | 11.16 | 1,219,079 | +0.04(+0.35%) |
Oct 22, 2003 | 11.26 | 11.26 | 11.03 | 11.12 | 1,351,205 | -0.14(-1.24%) |
Oct 21, 2003 | 11.21 | 11.29 | 11.20 | 11.26 | 1,242,985 | +0.04(+0.35%) |
Oct 20, 2003 | 11.20 | 11.26 | 11.16 | 11.22 | 1,149,546 | +0.05(+0.49%) |
Oct 17, 2003 | 11.20 | 11.27 | 11.07 | 11.16 | 1,730,874 | -0.11(-0.97%) |
Oct 16, 2003 | 11.10 | 11.27 | 11.10 | 11.27 | 1,486,673 | +0.18(+1.61%) |
Oct 15, 2003 | 11.02 | 11.15 | 11.02 | 11.09 | 2,228,917 | +0.08(+0.71%) |
Oct 14, 2003 | 10.99 | 11.09 | 10.94 | 11.02 | 1,497,983 | -0.04(-0.35%) |
Oct 13, 2003 | 10.92 | 11.08 | 10.90 | 11.06 | 2,552,291 | +0.13(+1.21%) |
Oct 10, 2003 | 11.01 | 11.14 | 10.78 | 10.92 | 3,128,221 | -0.15(-1.33%) |
Oct 09, 2003 | 11.09 | 11.20 | 11.05 | 11.07 | 2,196,785 | -0.02(-0.14%) |
Oct 08, 2003 | 11.06 | 11.13 | 11.06 | 11.09 | 2,358,986 | -0.07(-0.63%) |
Oct 07, 2003 | 11.23 | 11.24 | 11.15 | 11.16 | 2,333,409 | -0.08(-0.69%) |
Oct 06, 2003 | 11.27 | 11.38 | 11.14 | 11.23 | 1,208,797 | -0.04(-0.35%) |
Oct 03, 2003 | 11.09 | 11.30 | 11.06 | 11.27 | 3,314,842 | +0.15(+1.33%) |
Oct 02, 2003 | 11.11 | 11.19 | 11.09 | 11.13 | 1,720,335 | -0.04(-0.35%) |
Oct 01, 2003 | 10.99 | 11.24 | 10.99 | 11.16 | 2,547,664 | +0.17(+1.56%) |
Sep 30, 2003 | 11.11 | 11.25 | 10.99 | 10.99 | 1,730,103 | -0.14(-1.26%) |
Sep 29, 2003 | 11.07 | 11.24 | 11.01 | 11.13 | 2,004,765 | +0.24(+2.21%) |
Sep 26, 2003 | 11.16 | 11.27 | 10.88 | 10.89 | 2,183,932 | -0.33(-2.91%) |
Sep 25, 2003 | 11.20 | 11.29 | 11.18 | 11.22 | 3,759,417 | +0.16(+1.41%) |
Sep 24, 2003 | 11.09 | 11.28 | 10.94 | 11.06 | 3,533,081 | -0.02(-0.21%) |
Sep 23, 2003 | 10.35 | 11.28 | 11.02 | 11.09 | 5,668,816 | +0.74(+7.14%) |
Sep 22, 2003 | 10.32 | 10.49 | 10.29 | 10.35 | 1,022,690 | -0.16(-1.48%) |
Sep 19, 2003 | 10.25 | 10.46 | 10.24 | 10.50 | 2,572,727 | +0.13(+1.27%) |
Sep 18, 2003 | 9.967 | 10.36 | 9.967 | 10.37 | 1,284,885 | +0.26(+2.62%) |
Sep 17, 2003 | 10.15 | 10.23 | 10.08 | 10.11 | 1,344,136 | -0.04(-0.38%) |
Sep 16, 2003 | 10.11 | 10.24 | 9.990 | 10.15 | 1,822,128 | -0.16(-1.59%) |
Sep 15, 2003 | 10.25 | 10.33 | 10.09 | 10.31 | 1,788,711 | +0.06(+0.61%) |
Sep 12, 2003 | 10.23 | 10.42 | 10.05 | 10.25 | 2,451,783 | +0.02(+0.15%) |
Sep 11, 2003 | 10.11 | 10.23 | 10.01 | 10.23 | 1,316,117 | +0.26(+2.65%) |
Sep 10, 2003 | 9.881 | 10.19 | 9.881 | 9.967 | 1,172,809 | -0.08(-0.77%) |
Sep 09, 2003 | 9.967 | 10.31 | 9.803 | 10.04 | 2,311,431 | +0.09(+0.86%) |
Sep 08, 2003 | 9.632 | 10.03 | 9.609 | 9.959 | 1,857,473 | +0.21(+2.15%) |
Sep 05, 2003 | 9.515 | 10.11 | 9.515 | 9.749 | 3,591,818 | +0.23(+2.45%) |
Sep 04, 2003 | 8.932 | 9.515 | 8.924 | 9.515 | 3,588,605 | +0.58(+6.53%) |
Sep 03, 2003 | 8.683 | 8.948 | 8.683 | 8.932 | 1,790,768 | +0.17(+1.95%) |
Sep 02, 2003 | 8.675 | 8.807 | 8.675 | 8.761 | 1,082,583 | +0.05(+0.54%) |
Aug 29, 2003 | 8.660 | 8.800 | 8.636 | 8.714 | 636,594 | +0.02(+0.18%) |
Aug 28, 2003 | 8.418 | 8.699 | 8.380 | 8.699 | 1,295,039 | +0.25(+2.95%) |
Aug 27, 2003 | 8.286 | 8.496 | 8.286 | 8.450 | 945,059 | +0.08(+0.93%) |
Aug 26, 2003 | 8.457 | 8.481 | 8.263 | 8.372 | 1,333,982 | -0.15(-1.74%) |
Aug 25, 2003 | 8.387 | 8.574 | 8.387 | 8.520 | 886,194 | +0.05(+0.64%) |
Aug 22, 2003 | 8.831 | 8.885 | 8.442 | 8.465 | 1,207,640 | -0.37(-4.23%) |
Aug 21, 2003 | 8.636 | 8.862 | 8.605 | 8.839 | 1,710,438 | +0.24(+2.81%) |
Aug 20, 2003 | 8.784 | 8.784 | 8.481 | 8.597 | 1,747,454 | -0.19(-2.21%) |
Aug 19, 2003 | 8.761 | 8.846 | 8.722 | 8.792 | 658,315 | -0.06(-0.70%) |
Aug 18, 2003 | 8.800 | 8.932 | 8.800 | 8.854 | 482,747 | -0.09(-0.96%) |
Aug 15, 2003 | 8.675 | 8.940 | 8.605 | 8.940 | 753,425 | +0.27(+3.14%) |
Aug 14, 2003 | 8.652 | 8.706 | 8.605 | 8.667 | 859,075 | -0.01(-0.09%) |
Aug 13, 2003 | 8.629 | 8.745 | 8.605 | 8.675 | 722,579 | +0.00(+0.00%) |
Aug 12, 2003 | 8.652 | 8.737 | 8.597 | 8.675 | 781,701 | +0.00(+0.00%) |
Aug 11, 2003 | 8.699 | 8.792 | 8.597 | 8.675 | 588,268 | -0.12(-1.41%) |
Aug 08, 2003 | 8.520 | 8.815 | 8.520 | 8.800 | 772,190 | +0.25(+2.91%) |
Aug 07, 2003 | 8.597 | 8.644 | 8.527 | 8.551 | 1,160,985 | -0.08(-0.90%) |
Aug 06, 2003 | 8.629 | 8.714 | 8.582 | 8.629 | 643,535 | -0.01(-0.09%) |
Aug 05, 2003 | 8.636 | 8.792 | 8.613 | 8.636 | 705,613 | -0.12(-1.42%) |
Aug 04, 2003 | 8.753 | 8.831 | 8.675 | 8.761 | 721,422 | +0.09(+0.99%) |