Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.85 | 10.85 | 10.72 | 10.76 | 729,339 | -0.09(-0.83%) |
Oct 30, 2003 | 10.78 | 10.89 | 10.70 | 10.85 | 873,933 | +0.11(+1.05%) |
Oct 29, 2003 | 10.86 | 10.88 | 10.67 | 10.73 | 1,250,144 | -0.09(-0.84%) |
Oct 28, 2003 | 10.65 | 10.82 | 10.65 | 10.82 | 916,383 | +0.17(+1.56%) |
Oct 27, 2003 | 10.78 | 10.84 | 10.57 | 10.66 | 908,424 | -0.08(-0.77%) |
Oct 24, 2003 | 10.81 | 10.84 | 10.67 | 10.74 | 1,147,999 | -0.07(-0.63%) |
Oct 23, 2003 | 10.78 | 10.87 | 10.75 | 10.81 | 1,258,236 | +0.04(+0.35%) |
Oct 22, 2003 | 10.91 | 10.91 | 10.69 | 10.77 | 1,394,606 | -0.14(-1.24%) |
Oct 21, 2003 | 10.86 | 10.94 | 10.86 | 10.91 | 1,282,910 | +0.04(+0.35%) |
Oct 20, 2003 | 10.86 | 10.91 | 10.81 | 10.87 | 1,186,470 | +0.05(+0.49%) |
Oct 17, 2003 | 10.86 | 10.92 | 10.73 | 10.82 | 1,786,470 | -0.11(-0.97%) |
Oct 16, 2003 | 10.76 | 10.92 | 10.76 | 10.92 | 1,534,425 | +0.17(+1.61%) |
Oct 15, 2003 | 10.67 | 10.80 | 10.67 | 10.75 | 2,300,510 | +0.08(+0.71%) |
Oct 14, 2003 | 10.65 | 10.74 | 10.60 | 10.67 | 1,546,098 | -0.04(-0.35%) |
Oct 13, 2003 | 10.58 | 10.73 | 10.56 | 10.71 | 2,634,271 | +0.13(+1.21%) |
Oct 10, 2003 | 10.67 | 10.79 | 10.45 | 10.58 | 3,228,700 | -0.14(-1.33%) |
Oct 09, 2003 | 10.74 | 10.85 | 10.70 | 10.73 | 2,267,346 | -0.02(-0.14%) |
Oct 08, 2003 | 10.71 | 10.78 | 10.71 | 10.74 | 2,434,757 | -0.07(-0.63%) |
Oct 07, 2003 | 10.89 | 10.89 | 10.80 | 10.81 | 2,408,359 | -0.08(-0.69%) |
Oct 06, 2003 | 10.92 | 11.02 | 10.79 | 10.89 | 1,247,624 | -0.04(-0.35%) |
Oct 03, 2003 | 10.74 | 10.95 | 10.71 | 10.92 | 3,421,315 | +0.14(+1.33%) |
Oct 02, 2003 | 10.76 | 10.84 | 10.75 | 10.78 | 1,775,592 | -0.04(-0.35%) |
Oct 01, 2003 | 10.65 | 10.89 | 10.65 | 10.82 | 2,629,495 | +0.17(+1.56%) |
Sep 30, 2003 | 10.76 | 10.90 | 10.65 | 10.65 | 1,785,674 | -0.14(-1.26%) |
Sep 29, 2003 | 10.73 | 10.89 | 10.67 | 10.79 | 2,069,159 | +0.23(+2.21%) |
Sep 26, 2003 | 10.82 | 10.92 | 10.55 | 10.55 | 2,254,080 | -0.32(-2.91%) |
Sep 25, 2003 | 10.86 | 10.94 | 10.83 | 10.87 | 3,880,170 | +0.15(+1.41%) |
Sep 24, 2003 | 10.74 | 10.93 | 10.60 | 10.72 | 3,646,564 | -0.02(-0.21%) |
Sep 23, 2003 | 10.03 | 10.93 | 10.67 | 10.74 | 5,850,899 | +0.72(+7.14%) |
Sep 22, 2003 | 10.00 | 10.16 | 9.966 | 10.03 | 1,055,539 | -0.15(-1.48%) |
Sep 19, 2003 | 9.936 | 10.13 | 9.920 | 10.18 | 2,655,363 | +0.13(+1.27%) |
Sep 18, 2003 | 9.657 | 10.04 | 9.657 | 10.05 | 1,326,156 | +0.26(+2.62%) |
Sep 17, 2003 | 9.830 | 9.913 | 9.770 | 9.792 | 1,387,310 | -0.04(-0.38%) |
Sep 16, 2003 | 9.800 | 9.920 | 9.679 | 9.830 | 1,880,655 | -0.16(-1.58%) |
Sep 15, 2003 | 9.936 | 10.01 | 9.777 | 9.988 | 1,846,165 | +0.06(+0.61%) |
Sep 12, 2003 | 9.913 | 10.09 | 9.740 | 9.928 | 2,530,534 | +0.02(+0.15%) |
Sep 11, 2003 | 9.800 | 9.913 | 9.694 | 9.913 | 1,358,391 | +0.26(+2.65%) |
Sep 10, 2003 | 9.574 | 9.875 | 9.574 | 9.657 | 1,210,480 | -0.08(-0.77%) |
Sep 09, 2003 | 9.657 | 9.988 | 9.498 | 9.732 | 2,385,674 | +0.08(+0.86%) |
Sep 08, 2003 | 9.332 | 9.717 | 9.310 | 9.649 | 1,917,136 | +0.20(+2.15%) |
Sep 05, 2003 | 9.219 | 9.800 | 9.219 | 9.446 | 3,707,188 | +0.23(+2.45%) |
Sep 04, 2003 | 8.654 | 9.219 | 8.646 | 9.219 | 3,703,871 | +0.57(+6.53%) |
Sep 03, 2003 | 8.413 | 8.669 | 8.413 | 8.654 | 1,848,287 | +0.17(+1.95%) |
Sep 02, 2003 | 8.405 | 8.533 | 8.405 | 8.488 | 1,117,356 | +0.05(+0.54%) |
Aug 29, 2003 | 8.390 | 8.526 | 8.368 | 8.443 | 657,042 | +0.02(+0.18%) |
Aug 28, 2003 | 8.156 | 8.428 | 8.119 | 8.428 | 1,336,635 | +0.24(+2.95%) |
Aug 27, 2003 | 8.028 | 8.232 | 8.028 | 8.187 | 975,415 | +0.08(+0.93%) |
Aug 26, 2003 | 8.194 | 8.217 | 8.006 | 8.111 | 1,376,830 | -0.14(-1.74%) |
Aug 25, 2003 | 8.126 | 8.307 | 8.126 | 8.254 | 914,659 | +0.05(+0.64%) |
Aug 22, 2003 | 8.556 | 8.609 | 8.179 | 8.202 | 1,246,430 | -0.36(-4.23%) |
Aug 21, 2003 | 8.368 | 8.586 | 8.337 | 8.564 | 1,765,378 | +0.23(+2.81%) |
Aug 20, 2003 | 8.511 | 8.511 | 8.217 | 8.330 | 1,803,582 | -0.19(-2.21%) |
Aug 19, 2003 | 8.488 | 8.571 | 8.450 | 8.518 | 679,461 | -0.06(-0.70%) |
Aug 18, 2003 | 8.526 | 8.654 | 8.526 | 8.579 | 498,253 | -0.08(-0.96%) |
Aug 15, 2003 | 8.405 | 8.662 | 8.337 | 8.662 | 777,626 | +0.26(+3.14%) |
Aug 14, 2003 | 8.383 | 8.435 | 8.337 | 8.398 | 886,668 | -0.01(-0.09%) |
Aug 13, 2003 | 8.360 | 8.473 | 8.337 | 8.405 | 745,788 | +0.00(+0.00%) |
Aug 12, 2003 | 8.383 | 8.466 | 8.330 | 8.405 | 806,810 | +0.00(+0.00%) |
Aug 11, 2003 | 8.428 | 8.518 | 8.330 | 8.405 | 607,163 | -0.12(-1.41%) |
Aug 08, 2003 | 8.254 | 8.541 | 8.254 | 8.526 | 796,993 | +0.24(+2.91%) |
Aug 07, 2003 | 8.330 | 8.375 | 8.262 | 8.285 | 1,198,276 | -0.08(-0.90%) |
Aug 06, 2003 | 8.360 | 8.443 | 8.315 | 8.360 | 664,205 | -0.01(-0.09%) |
Aug 05, 2003 | 8.368 | 8.518 | 8.345 | 8.368 | 728,278 | -0.12(-1.42%) |
Aug 04, 2003 | 8.481 | 8.556 | 8.405 | 8.488 | 744,594 | +0.08(+0.99%) |