Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.11 | 11.10 | 10.93 | 11.02 | 9,734,466 | -0.09(-0.79%) |
Oct 30, 2003 | 11.17 | 11.18 | 10.99 | 11.11 | 6,158,791 | +0.02(+0.17%) |
Oct 29, 2003 | 11.21 | 11.21 | 11.08 | 11.09 | 7,859,749 | -0.12(-1.08%) |
Oct 28, 2003 | 11.02 | 11.21 | 10.98 | 11.21 | 13,419,743 | +0.23(+2.13%) |
Oct 27, 2003 | 10.90 | 11.13 | 10.88 | 10.98 | 12,152,913 | +0.16(+1.47%) |
Oct 24, 2003 | 10.92 | 10.98 | 10.67 | 10.82 | 9,830,969 | -0.15(-1.36%) |
Oct 23, 2003 | 10.75 | 10.98 | 10.72 | 10.97 | 10,444,736 | +0.20(+1.89%) |
Oct 22, 2003 | 10.81 | 10.81 | 10.66 | 10.77 | 6,168,682 | -0.04(-0.40%) |
Oct 21, 2003 | 10.93 | 10.93 | 10.79 | 10.81 | 10,535,893 | -0.09(-0.86%) |
Oct 20, 2003 | 10.79 | 10.90 | 10.74 | 10.90 | 6,643,710 | +0.16(+1.46%) |
Oct 17, 2003 | 10.95 | 11.02 | 10.70 | 10.75 | 7,878,462 | -0.19(-1.69%) |
Oct 16, 2003 | 10.83 | 10.92 | 10.80 | 10.93 | 5,387,839 | +0.10(+0.90%) |
Oct 15, 2003 | 10.94 | 10.94 | 10.78 | 10.83 | 9,977,728 | -0.11(-0.99%) |
Oct 14, 2003 | 10.86 | 10.94 | 10.76 | 10.94 | 6,212,522 | +0.09(+0.79%) |
Oct 13, 2003 | 10.72 | 10.92 | 10.72 | 10.86 | 6,610,295 | +0.21(+1.93%) |
Oct 10, 2003 | 10.80 | 10.86 | 10.65 | 10.65 | 9,590,916 | -0.15(-1.42%) |
Oct 09, 2003 | 10.55 | 10.94 | 10.55 | 10.80 | 10,649,504 | +0.09(+0.87%) |
Oct 08, 2003 | 10.74 | 10.78 | 10.69 | 10.71 | 11,320,210 | -0.04(-0.42%) |
Oct 07, 2003 | 10.62 | 10.74 | 10.54 | 10.75 | 13,794,259 | +0.13(+1.25%) |
Oct 06, 2003 | 10.38 | 10.66 | 10.39 | 10.62 | 10,588,020 | +0.24(+2.34%) |
Oct 03, 2003 | 10.30 | 10.43 | 10.10 | 10.38 | 12,313,839 | +0.28(+2.76%) |
Oct 02, 2003 | 9.969 | 10.13 | 9.962 | 10.10 | 6,642,908 | +0.06(+0.61%) |
Oct 01, 2003 | 9.736 | 10.07 | 9.726 | 10.04 | 9,451,374 | +0.33(+3.41%) |
Sep 30, 2003 | 9.846 | 9.846 | 9.479 | 9.707 | 14,702,613 | -0.16(-1.59%) |
Sep 29, 2003 | 9.846 | 9.908 | 9.749 | 9.865 | 6,840,992 | +0.02(+0.19%) |
Sep 26, 2003 | 9.990 | 10.03 | 9.829 | 9.846 | 7,458,502 | -0.14(-1.44%) |
Sep 25, 2003 | 9.913 | 10.09 | 9.913 | 9.990 | 9,438,276 | +0.10(+1.00%) |
Sep 24, 2003 | 9.997 | 10.08 | 9.850 | 9.891 | 12,015,243 | -0.11(-1.07%) |
Sep 23, 2003 | 10.09 | 10.09 | 9.801 | 9.997 | 12,071,113 | +0.06(+0.64%) |
Sep 22, 2003 | 9.969 | 10.05 | 9.825 | 9.934 | 7,565,163 | -0.15(-1.47%) |
Sep 19, 2003 | 10.03 | 10.17 | 9.962 | 10.08 | 7,988,865 | +0.07(+0.75%) |
Sep 18, 2003 | 9.876 | 10.04 | 9.764 | 10.01 | 10,592,832 | +0.11(+1.11%) |
Sep 17, 2003 | 10.02 | 10.03 | 9.895 | 9.896 | 8,741,639 | -0.07(-0.73%) |
Sep 16, 2003 | 9.857 | 10.01 | 9.730 | 9.969 | 9,876,681 | +0.11(+1.14%) |
Sep 15, 2003 | 9.764 | 9.904 | 9.764 | 9.857 | 15,930,682 | +0.23(+2.43%) |
Sep 12, 2003 | 9.636 | 9.707 | 9.408 | 9.623 | 15,066,436 | -0.01(-0.14%) |
Sep 11, 2003 | 9.597 | 9.687 | 9.519 | 9.636 | 9,178,173 | +0.09(+0.90%) |
Sep 10, 2003 | 9.633 | 9.758 | 9.547 | 9.550 | 12,002,946 | -0.16(-1.66%) |
Sep 09, 2003 | 9.923 | 9.981 | 9.691 | 9.711 | 14,687,109 | -0.33(-3.31%) |
Sep 08, 2003 | 10.18 | 10.19 | 10.01 | 10.04 | 11,123,730 | -0.15(-1.47%) |
Sep 05, 2003 | 10.45 | 10.45 | 10.06 | 10.19 | 13,988,601 | -0.26(-2.47%) |
Sep 04, 2003 | 10.30 | 10.46 | 10.11 | 10.45 | 13,560,621 | +0.15(+1.47%) |
Sep 03, 2003 | 10.27 | 10.34 | 10.23 | 10.30 | 11,841,752 | +0.10(+0.99%) |
Sep 02, 2003 | 10.24 | 10.28 | 10.09 | 10.20 | 9,591,183 | -0.06(-0.60%) |
Aug 29, 2003 | 10.20 | 10.28 | 10.15 | 10.26 | 9,478,106 | +0.07(+0.64%) |
Aug 28, 2003 | 9.969 | 10.26 | 9.969 | 10.20 | 10,293,968 | +0.24(+2.37%) |
Aug 27, 2003 | 9.782 | 9.975 | 9.780 | 9.960 | 7,543,777 | +0.12(+1.20%) |
Aug 26, 2003 | 9.857 | 9.891 | 9.691 | 9.842 | 8,895,081 | -0.04(-0.45%) |
Aug 25, 2003 | 9.876 | 9.902 | 9.736 | 9.887 | 7,051,106 | -0.01(-0.09%) |
Aug 22, 2003 | 10.09 | 10.09 | 9.863 | 9.896 | 7,883,541 | -0.10(-1.05%) |
Aug 21, 2003 | 9.932 | 10.15 | 9.913 | 10.00 | 11,205,530 | +0.07(+0.70%) |
Aug 20, 2003 | 9.838 | 9.984 | 9.801 | 9.932 | 12,579,021 | +0.08(+0.82%) |
Aug 19, 2003 | 9.812 | 9.896 | 9.726 | 9.851 | 22,991,680 | +0.13(+1.37%) |
Aug 18, 2003 | 9.539 | 9.793 | 9.418 | 9.719 | 34,595,516 | +0.57(+6.26%) |
Aug 15, 2003 | 9.043 | 9.146 | 9.006 | 9.146 | 4,717,400 | +0.12(+1.28%) |
Aug 14, 2003 | 8.941 | 9.072 | 8.911 | 9.030 | 7,876,591 | +0.08(+0.88%) |
Aug 13, 2003 | 9.043 | 9.081 | 8.903 | 8.952 | 7,836,493 | -0.09(-1.01%) |
Aug 12, 2003 | 8.819 | 9.051 | 8.808 | 9.043 | 10,343,422 | +0.29(+3.27%) |
Aug 11, 2003 | 8.782 | 8.858 | 8.692 | 8.757 | 5,440,501 | -0.01(-0.17%) |
Aug 08, 2003 | 8.660 | 8.868 | 8.656 | 8.772 | 7,714,060 | +0.13(+1.45%) |
Aug 07, 2003 | 8.641 | 8.677 | 8.529 | 8.647 | 8,857,389 | +0.08(+0.92%) |
Aug 06, 2003 | 8.580 | 8.651 | 8.538 | 8.568 | 11,119,987 | -0.02(-0.26%) |
Aug 05, 2003 | 8.740 | 8.782 | 8.591 | 8.591 | 9,739,813 | -0.14(-1.61%) |
Aug 04, 2003 | 8.720 | 8.763 | 8.518 | 8.731 | 10,184,099 | -0.06(-0.68%) |