Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.98 | 11.09 | 10.51 | 10.93 | 1,478,083 | -0.21(-1.92%) |
Oct 30, 2003 | 11.08 | 11.08 | 11.08 | 11.14 | 563,223 | +0.11(+0.97%) |
Oct 29, 2003 | 10.91 | 11.05 | 10.81 | 11.03 | 860,847 | +0.12(+1.09%) |
Oct 28, 2003 | 10.71 | 10.91 | 10.61 | 10.91 | 397,681 | +0.22(+2.05%) |
Oct 27, 2003 | 10.64 | 10.76 | 10.52 | 10.69 | 474,637 | +0.09(+0.89%) |
Oct 24, 2003 | 10.64 | 10.66 | 10.53 | 10.60 | 409,153 | -0.07(-0.65%) |
Oct 23, 2003 | 10.58 | 10.78 | 10.42 | 10.67 | 626,476 | +0.03(+0.29%) |
Oct 22, 2003 | 10.83 | 10.83 | 10.64 | 10.64 | 351,317 | -0.19(-1.80%) |
Oct 21, 2003 | 10.98 | 11.02 | 10.78 | 10.83 | 342,554 | -0.12(-1.09%) |
Oct 20, 2003 | 10.87 | 11.01 | 10.81 | 10.95 | 417,916 | +0.10(+0.93%) |
Oct 17, 2003 | 11.08 | 11.08 | 10.84 | 10.85 | 396,885 | -0.14(-1.26%) |
Oct 16, 2003 | 10.87 | 11.04 | 10.86 | 10.99 | 379,040 | +0.11(+0.98%) |
Oct 15, 2003 | 10.91 | 10.93 | 10.71 | 10.88 | 314,034 | +0.06(+0.58%) |
Oct 14, 2003 | 10.80 | 10.83 | 10.68 | 10.82 | 465,396 | -0.01(-0.12%) |
Oct 13, 2003 | 10.66 | 10.91 | 10.61 | 10.83 | 537,253 | +0.28(+2.62%) |
Oct 10, 2003 | 10.63 | 10.68 | 10.48 | 10.56 | 637,788 | -0.09(-0.88%) |
Oct 09, 2003 | 10.66 | 10.74 | 10.53 | 10.65 | 849,535 | +0.02(+0.18%) |
Oct 08, 2003 | 10.56 | 10.67 | 10.50 | 10.63 | 621,696 | +0.19(+1.80%) |
Oct 07, 2003 | 10.47 | 10.43 | 10.26 | 10.44 | 255,243 | -0.03(-0.24%) |
Oct 06, 2003 | 10.51 | 10.52 | 10.22 | 10.47 | 637,310 | -0.09(-0.83%) |
Oct 03, 2003 | 10.36 | 10.56 | 10.29 | 10.56 | 1,009,181 | +0.36(+3.51%) |
Oct 02, 2003 | 10.20 | 10.31 | 10.09 | 10.20 | 447,392 | -0.12(-1.16%) |
Oct 01, 2003 | 9.948 | 10.36 | 9.910 | 10.32 | 1,155,444 | +0.39(+3.92%) |
Sep 30, 2003 | 10.36 | 10.37 | 9.992 | 9.929 | 2,004,183 | -0.46(-4.41%) |
Sep 29, 2003 | 10.23 | 10.46 | 10.17 | 10.39 | 424,927 | +0.19(+1.91%) |
Sep 26, 2003 | 10.24 | 10.45 | 10.17 | 10.19 | 355,141 | -0.04(-0.43%) |
Sep 25, 2003 | 10.42 | 10.57 | 10.24 | 10.24 | 436,557 | -0.24(-2.28%) |
Sep 24, 2003 | 10.64 | 10.69 | 10.47 | 10.48 | 527,534 | -0.08(-0.77%) |
Sep 23, 2003 | 10.48 | 10.66 | 10.47 | 10.56 | 505,068 | +0.08(+0.72%) |
Sep 22, 2003 | 10.64 | 10.71 | 10.48 | 10.48 | 1,244,349 | -0.31(-2.85%) |
Sep 19, 2003 | 10.89 | 10.89 | 10.74 | 10.79 | 1,269,045 | -0.10(-0.92%) |
Sep 18, 2003 | 10.89 | 10.98 | 10.89 | 10.89 | 606,241 | -0.09(-0.86%) |
Sep 17, 2003 | 11.25 | 11.25 | 10.93 | 10.98 | 978,431 | -0.26(-2.34%) |
Sep 16, 2003 | 11.35 | 11.35 | 11.19 | 11.25 | 597,160 | -0.11(-0.99%) |
Sep 15, 2003 | 11.40 | 11.42 | 11.23 | 11.36 | 256,836 | +0.04(+0.39%) |
Sep 12, 2003 | 11.16 | 11.32 | 11.06 | 11.32 | 325,028 | +0.09(+0.84%) |
Sep 11, 2003 | 11.34 | 11.44 | 11.17 | 11.22 | 402,939 | -0.05(-0.45%) |
Sep 10, 2003 | 11.39 | 11.45 | 11.26 | 11.27 | 433,212 | -0.24(-2.07%) |
Sep 09, 2003 | 11.64 | 11.64 | 11.34 | 11.51 | 329,171 | -0.09(-0.76%) |
Sep 08, 2003 | 11.36 | 11.60 | 11.32 | 11.60 | 348,449 | +0.28(+2.44%) |
Sep 05, 2003 | 11.36 | 11.45 | 11.27 | 11.32 | 316,743 | -0.11(-0.93%) |
Sep 04, 2003 | 11.49 | 11.55 | 11.35 | 11.43 | 303,837 | -0.19(-1.67%) |
Sep 03, 2003 | 11.57 | 11.76 | 11.51 | 11.62 | 291,569 | +0.10(+0.87%) |
Sep 02, 2003 | 11.55 | 11.58 | 11.37 | 11.52 | 394,973 | +0.09(+0.82%) |
Aug 29, 2003 | 11.35 | 11.50 | 11.27 | 11.43 | 365,179 | +0.08(+0.66%) |
Aug 28, 2003 | 11.33 | 11.38 | 11.11 | 11.35 | 245,046 | -0.04(-0.33%) |
Aug 27, 2003 | 11.30 | 11.49 | 11.22 | 11.39 | 240,744 | +0.03(+0.22%) |
Aug 26, 2003 | 11.25 | 11.44 | 11.05 | 11.37 | 494,871 | +0.11(+1.00%) |
Aug 25, 2003 | 11.23 | 11.28 | 11.02 | 11.25 | 338,252 | +0.08(+0.73%) |
Aug 22, 2003 | 11.39 | 11.44 | 11.13 | 11.17 | 339,686 | -0.24(-2.09%) |
Aug 21, 2003 | 11.39 | 11.55 | 11.27 | 11.41 | 365,657 | +0.11(+1.00%) |
Aug 20, 2003 | 11.23 | 11.38 | 11.18 | 11.30 | 809,703 | -0.04(-0.33%) |
Aug 19, 2003 | 10.95 | 11.34 | 10.89 | 11.34 | 771,305 | +0.38(+3.50%) |
Aug 18, 2003 | 10.91 | 10.95 | 10.83 | 10.95 | 479,576 | +0.07(+0.63%) |
Aug 15, 2003 | 10.86 | 10.91 | 10.73 | 10.88 | 243,930 | +0.05(+0.46%) |
Aug 14, 2003 | 10.58 | 10.84 | 10.50 | 10.83 | 1,188,425 | +0.28(+2.68%) |
Aug 13, 2003 | 10.55 | 10.58 | 10.41 | 10.55 | 938,440 | +0.03(+0.30%) |
Aug 12, 2003 | 10.37 | 10.56 | 10.37 | 10.52 | 477,983 | +0.09(+0.90%) |
Aug 11, 2003 | 10.40 | 10.48 | 10.37 | 10.43 | 600,028 | +0.03(+0.24%) |
Aug 08, 2003 | 10.29 | 10.43 | 10.25 | 10.40 | 692,278 | +0.16(+1.59%) |
Aug 07, 2003 | 10.46 | 10.48 | 10.14 | 10.24 | 629,025 | -0.24(-2.28%) |
Aug 06, 2003 | 10.39 | 10.55 | 10.36 | 10.48 | 752,823 | +0.06(+0.54%) |
Aug 05, 2003 | 10.64 | 10.76 | 10.42 | 10.42 | 898,130 | -0.14(-1.37%) |
Aug 04, 2003 | 10.51 | 10.58 | 10.36 | 10.56 | 1,077,692 | +0.05(+0.48%) |