Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.111 | 9.350 | 9.080 | 9.143 | 1,058,853 | +0.02(+0.17%) |
Oct 30, 2003 | 8.793 | 9.352 | 8.889 | 9.127 | 3,203,166 | +0.33(+3.80%) |
Oct 29, 2003 | 7.989 | 8.889 | 7.918 | 8.793 | 7,989,206 | +1.43(+19.46%) |
Oct 28, 2003 | 7.182 | 7.393 | 7.146 | 7.361 | 848,167 | +0.21(+2.89%) |
Oct 27, 2003 | 7.178 | 7.281 | 7.042 | 7.154 | 1,001,185 | -0.02(-0.33%) |
Oct 24, 2003 | 7.162 | 7.210 | 7.154 | 7.178 | 1,106,619 | +0.00(+0.00%) |
Oct 23, 2003 | 7.082 | 7.281 | 7.003 | 7.178 | 991,760 | -0.02(-0.33%) |
Oct 22, 2003 | 7.361 | 7.361 | 7.170 | 7.202 | 920,255 | -0.15(-2.06%) |
Oct 21, 2003 | 7.186 | 7.361 | 7.186 | 7.353 | 1,115,757 | +0.06(+0.87%) |
Oct 20, 2003 | 7.257 | 7.345 | 7.194 | 7.289 | 991,119 | +0.00(+0.00%) |
Oct 17, 2003 | 7.409 | 7.416 | 7.090 | 7.289 | 1,075,472 | +0.00(+0.00%) |
Oct 16, 2003 | 7.329 | 7.385 | 7.274 | 7.289 | 1,265,386 | -0.04(-0.54%) |
Oct 15, 2003 | 7.385 | 7.440 | 7.313 | 7.329 | 2,943,936 | -0.05(-0.65%) |
Oct 14, 2003 | 7.289 | 7.393 | 7.249 | 7.377 | 2,358,303 | +0.05(+0.65%) |
Oct 13, 2003 | 7.440 | 7.448 | 7.233 | 7.329 | 1,673,024 | -0.04(-0.54%) |
Oct 10, 2003 | 7.154 | 7.409 | 7.122 | 7.369 | 3,230,931 | +0.25(+3.46%) |
Oct 09, 2003 | 7.440 | 7.480 | 6.915 | 7.122 | 10,510,178 | -0.26(-3.56%) |
Oct 08, 2003 | 9.143 | 9.239 | 7.289 | 7.385 | 34,182,912 | -4.77(-39.27%) |
Oct 06, 2003 | 12.48 | 12.48 | 12.10 | 12.16 | 432,995 | -0.28(-2.24%) |
Oct 03, 2003 | 12.09 | 12.60 | 12.08 | 12.44 | 500,412 | +0.46(+3.85%) |
Oct 02, 2003 | 12.16 | 12.24 | 11.94 | 11.98 | 403,795 | -0.09(-0.72%) |
Oct 01, 2003 | 11.75 | 12.16 | 11.70 | 12.06 | 755,739 | +0.28(+2.36%) |
Sep 30, 2003 | 11.89 | 12.18 | 11.75 | 11.79 | 423,422 | -0.19(-1.59%) |
Sep 29, 2003 | 11.59 | 12.21 | 11.59 | 11.98 | 466,952 | +0.25(+2.10%) |
Sep 26, 2003 | 11.69 | 11.98 | 11.63 | 11.73 | 484,642 | -0.02(-0.14%) |
Sep 25, 2003 | 11.98 | 12.25 | 11.65 | 11.75 | 396,437 | -0.25(-2.06%) |
Sep 24, 2003 | 12.71 | 12.77 | 11.94 | 11.99 | 430,214 | -0.73(-5.75%) |
Sep 23, 2003 | 12.55 | 12.86 | 12.53 | 12.72 | 229,751 | +0.14(+1.14%) |
Sep 22, 2003 | 12.90 | 12.91 | 12.45 | 12.58 | 211,492 | -0.15(-1.19%) |
Sep 19, 2003 | 12.69 | 13.11 | 12.64 | 12.73 | 582,520 | -0.16(-1.23%) |
Sep 18, 2003 | 12.81 | 12.89 | 12.69 | 12.89 | 383,152 | +0.01(+0.06%) |
Sep 17, 2003 | 13.16 | 13.16 | 12.74 | 12.88 | 541,522 | -0.32(-2.41%) |
Sep 16, 2003 | 13.08 | 13.26 | 13.07 | 13.20 | 425,661 | +0.07(+0.55%) |
Sep 15, 2003 | 13.13 | 13.37 | 13.01 | 13.13 | 333,644 | -0.02(-0.18%) |
Sep 12, 2003 | 13.26 | 13.33 | 12.97 | 13.15 | 245,049 | -0.10(-0.72%) |
Sep 11, 2003 | 12.85 | 13.76 | 12.72 | 13.25 | 700,716 | +0.42(+3.29%) |
Sep 10, 2003 | 13.15 | 13.17 | 12.76 | 12.83 | 289,535 | -0.33(-2.48%) |
Sep 09, 2003 | 13.29 | 13.48 | 12.98 | 13.15 | 579,699 | -0.20(-1.49%) |
Sep 08, 2003 | 13.11 | 13.50 | 13.11 | 13.35 | 678,724 | +0.22(+1.70%) |
Sep 05, 2003 | 13.34 | 13.47 | 12.76 | 13.13 | 277,346 | -0.27(-2.02%) |
Sep 04, 2003 | 13.06 | 13.49 | 13.04 | 13.40 | 514,981 | +0.27(+2.06%) |
Sep 03, 2003 | 12.68 | 13.16 | 12.55 | 13.13 | 939,859 | +0.48(+3.77%) |
Sep 02, 2003 | 12.53 | 12.80 | 12.34 | 12.65 | 498,644 | +0.28(+2.25%) |
Aug 29, 2003 | 12.41 | 12.53 | 12.28 | 12.37 | 132,578 | +0.04(+0.32%) |
Aug 28, 2003 | 12.48 | 12.49 | 12.12 | 12.33 | 225,822 | -0.10(-0.83%) |
Aug 27, 2003 | 12.14 | 12.44 | 12.06 | 12.44 | 228,210 | +0.11(+0.90%) |
Aug 26, 2003 | 12.09 | 12.33 | 11.94 | 12.33 | 344,074 | +0.07(+0.58%) |
Aug 25, 2003 | 12.21 | 12.31 | 12.14 | 12.25 | 289,535 | +0.00(+0.00%) |
Aug 22, 2003 | 12.61 | 12.80 | 12.21 | 12.25 | 238,892 | -0.26(-2.10%) |
Aug 21, 2003 | 12.37 | 12.60 | 12.33 | 12.52 | 357,395 | +0.18(+1.48%) |
Aug 20, 2003 | 12.09 | 12.40 | 12.09 | 12.33 | 272,570 | +0.28(+2.31%) |
Aug 19, 2003 | 12.41 | 12.53 | 11.98 | 12.06 | 364,684 | -0.27(-2.20%) |
Aug 18, 2003 | 12.03 | 12.33 | 11.94 | 12.33 | 269,052 | +0.33(+2.79%) |
Aug 15, 2003 | 12.06 | 12.06 | 11.84 | 11.99 | 125,415 | -0.03(-0.26%) |
Aug 14, 2003 | 11.67 | 12.04 | 11.65 | 12.02 | 394,718 | +0.44(+3.78%) |
Aug 13, 2003 | 11.77 | 11.86 | 11.56 | 11.59 | 215,141 | -0.27(-2.28%) |
Aug 12, 2003 | 11.52 | 11.86 | 11.42 | 11.86 | 183,347 | +0.28(+2.41%) |
Aug 11, 2003 | 11.47 | 11.68 | 11.20 | 11.58 | 226,576 | +0.05(+0.41%) |
Aug 08, 2003 | 11.31 | 11.53 | 11.23 | 11.53 | 255,605 | +0.29(+2.55%) |
Aug 07, 2003 | 11.35 | 11.44 | 11.24 | 11.24 | 354,882 | -0.12(-1.05%) |
Aug 06, 2003 | 11.30 | 11.54 | 11.30 | 11.36 | 270,308 | -0.18(-1.58%) |
Aug 05, 2003 | 11.64 | 11.89 | 11.49 | 11.55 | 634,113 | -0.35(-2.94%) |
Aug 04, 2003 | 11.66 | 12.01 | 11.58 | 11.90 | 557,079 | +0.10(+0.81%) |