Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.04 | 11.16 | 11.01 | 11.13 | 122,705 | +0.03(+0.28%) |
Oct 30, 2003 | 10.98 | 11.20 | 11.01 | 11.10 | 306,393 | +0.12(+1.12%) |
Oct 29, 2003 | 11.25 | 11.54 | 10.94 | 10.98 | 365,098 | -0.15(-1.38%) |
Oct 28, 2003 | 11.63 | 11.63 | 11.04 | 11.13 | 689,677 | -0.65(-5.52%) |
Oct 27, 2003 | 11.68 | 11.84 | 11.50 | 11.78 | 76,977 | +0.18(+1.55%) |
Oct 24, 2003 | 11.66 | 11.71 | 11.43 | 11.60 | 102,752 | -0.10(-0.85%) |
Oct 23, 2003 | 11.86 | 11.87 | 11.68 | 11.70 | 86,555 | -0.22(-1.86%) |
Oct 22, 2003 | 11.90 | 12.06 | 11.73 | 11.92 | 69,314 | -0.04(-0.35%) |
Oct 21, 2003 | 11.88 | 12.20 | 11.88 | 11.97 | 83,133 | -0.05(-0.41%) |
Oct 20, 2003 | 11.88 | 12.05 | 11.87 | 12.02 | 64,371 | +0.19(+1.59%) |
Oct 17, 2003 | 11.95 | 12.05 | 11.80 | 11.83 | 84,385 | -0.20(-1.62%) |
Oct 16, 2003 | 11.97 | 12.13 | 11.89 | 12.02 | 105,793 | +0.06(+0.48%) |
Oct 15, 2003 | 11.96 | 12.05 | 11.76 | 11.97 | 98,990 | +0.00(+0.03%) |
Oct 14, 2003 | 11.71 | 11.96 | 11.59 | 11.96 | 118,041 | +0.29(+2.46%) |
Oct 13, 2003 | 11.25 | 11.85 | 11.25 | 11.68 | 179,423 | +0.28(+2.45%) |
Oct 10, 2003 | 11.53 | 11.73 | 11.25 | 11.40 | 223,246 | -0.25(-2.10%) |
Oct 09, 2003 | 11.19 | 11.85 | 11.19 | 11.64 | 126,145 | +0.36(+3.15%) |
Oct 08, 2003 | 11.41 | 11.41 | 11.04 | 11.29 | 62,896 | -0.18(-1.53%) |
Oct 07, 2003 | 11.37 | 11.56 | 11.17 | 11.46 | 97,983 | +0.08(+0.71%) |
Oct 06, 2003 | 11.11 | 11.38 | 11.11 | 11.38 | 120,474 | +0.28(+2.55%) |
Oct 03, 2003 | 10.99 | 11.30 | 10.99 | 11.10 | 58,046 | +0.10(+0.91%) |
Oct 02, 2003 | 10.81 | 11.27 | 10.66 | 11.00 | 129,138 | +0.19(+1.77%) |
Oct 01, 2003 | 10.72 | 10.91 | 10.65 | 10.81 | 170,415 | +0.20(+1.84%) |
Sep 30, 2003 | 10.19 | 10.72 | 10.01 | 10.61 | 353,436 | +0.38(+3.70%) |
Sep 29, 2003 | 10.05 | 10.33 | 10.05 | 10.23 | 287,030 | +0.17(+1.67%) |
Sep 26, 2003 | 10.53 | 10.53 | 10.04 | 10.06 | 215,779 | -0.29(-2.85%) |
Sep 25, 2003 | 10.82 | 11.05 | 10.36 | 10.36 | 100,051 | -0.49(-4.48%) |
Sep 24, 2003 | 11.20 | 11.21 | 10.74 | 10.84 | 97,245 | -0.37(-3.28%) |
Sep 23, 2003 | 11.26 | 11.29 | 11.14 | 11.21 | 106,726 | -0.02(-0.20%) |
Sep 22, 2003 | 11.06 | 11.54 | 11.06 | 11.24 | 320,599 | -0.13(-1.18%) |
Sep 19, 2003 | 11.63 | 11.71 | 11.02 | 11.37 | 295,597 | -0.40(-3.38%) |
Sep 18, 2003 | 11.94 | 11.94 | 11.73 | 11.77 | 231,501 | +0.12(+1.02%) |
Sep 17, 2003 | 11.87 | 11.90 | 11.58 | 11.65 | 134,784 | -0.23(-1.90%) |
Sep 16, 2003 | 11.93 | 11.98 | 11.83 | 11.87 | 119,323 | +0.01(+0.06%) |
Sep 15, 2003 | 11.87 | 12.13 | 11.83 | 11.87 | 155,695 | +0.03(+0.26%) |
Sep 12, 2003 | 12.01 | 12.11 | 11.80 | 11.84 | 80,460 | -0.21(-1.72%) |
Sep 11, 2003 | 11.60 | 12.08 | 11.60 | 12.04 | 96,134 | +0.21(+1.78%) |
Sep 10, 2003 | 11.88 | 12.03 | 11.60 | 11.83 | 146,291 | +0.05(+0.39%) |
Sep 09, 2003 | 11.87 | 11.98 | 11.63 | 11.79 | 109,718 | -0.12(-1.03%) |
Sep 08, 2003 | 11.66 | 12.17 | 11.66 | 11.91 | 87,600 | +0.11(+0.91%) |
Sep 05, 2003 | 11.83 | 11.91 | 11.69 | 11.80 | 41,038 | +0.02(+0.16%) |
Sep 04, 2003 | 11.76 | 11.86 | 11.61 | 11.78 | 88,297 | -0.05(-0.39%) |
Sep 03, 2003 | 11.77 | 12.22 | 11.75 | 11.83 | 238,246 | +0.19(+1.64%) |
Sep 02, 2003 | 11.68 | 11.77 | 11.55 | 11.64 | 214,212 | +0.02(+0.17%) |
Aug 29, 2003 | 11.62 | 11.76 | 11.59 | 11.62 | 178,858 | -0.07(-0.59%) |
Aug 28, 2003 | 11.64 | 11.80 | 11.59 | 11.69 | 204,285 | +0.14(+1.23%) |
Aug 27, 2003 | 11.47 | 11.68 | 11.36 | 11.55 | 201,150 | +0.04(+0.33%) |
Aug 26, 2003 | 11.56 | 11.64 | 11.18 | 11.51 | 143,156 | -0.06(-0.53%) |
Aug 25, 2003 | 11.70 | 11.86 | 11.43 | 11.57 | 100,488 | -0.18(-1.53%) |
Aug 22, 2003 | 12.08 | 12.17 | 11.58 | 11.75 | 124,696 | -0.31(-2.60%) |
Aug 21, 2003 | 12.08 | 12.15 | 11.93 | 12.06 | 119,819 | +0.07(+0.57%) |
Aug 20, 2003 | 12.08 | 12.13 | 11.96 | 11.99 | 192,442 | -0.11(-0.91%) |
Aug 19, 2003 | 11.37 | 12.12 | 11.32 | 12.10 | 298,330 | +0.81(+7.19%) |
Aug 18, 2003 | 11.29 | 11.44 | 11.28 | 11.29 | 196,971 | +0.00(+0.00%) |
Aug 15, 2003 | 11.41 | 11.45 | 11.26 | 11.29 | 32,567 | -0.07(-0.61%) |
Aug 14, 2003 | 11.16 | 11.40 | 10.84 | 11.36 | 168,061 | +0.42(+3.85%) |
Aug 13, 2003 | 11.18 | 11.23 | 10.85 | 10.94 | 122,954 | -0.25(-2.25%) |
Aug 12, 2003 | 10.85 | 11.26 | 10.81 | 11.19 | 154,999 | +0.38(+3.50%) |
Aug 11, 2003 | 11.10 | 11.10 | 10.81 | 10.81 | 184,954 | -0.21(-1.94%) |
Aug 08, 2003 | 11.18 | 11.18 | 11.02 | 11.03 | 75,758 | -0.07(-0.65%) |
Aug 07, 2003 | 10.91 | 11.23 | 10.71 | 11.10 | 117,903 | +0.18(+1.65%) |
Aug 06, 2003 | 11.02 | 11.10 | 10.92 | 10.92 | 120,864 | +0.00(+0.03%) |
Aug 05, 2003 | 11.06 | 11.16 | 10.81 | 10.92 | 298,155 | -0.15(-1.32%) |
Aug 04, 2003 | 11.08 | 11.14 | 11.02 | 11.06 | 79,067 | -0.05(-0.41%) |