Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.58 | 10.60 | 10.51 | 10.55 | 85,620 | +0.00(+0.00%) |
Oct 30, 2003 | 10.60 | 10.65 | 10.55 | 10.55 | 441,551 | -0.00(-0.02%) |
Oct 29, 2003 | 10.52 | 10.57 | 10.48 | 10.55 | 247,896 | +0.05(+0.47%) |
Oct 28, 2003 | 10.29 | 10.50 | 10.29 | 10.50 | 128,655 | +0.31(+3.09%) |
Oct 27, 2003 | 10.22 | 10.26 | 10.14 | 10.19 | 156,000 | +0.10(+0.95%) |
Oct 24, 2003 | 10.10 | 10.14 | 9.943 | 10.09 | 473,379 | -0.20(-1.95%) |
Oct 23, 2003 | 10.22 | 10.33 | 10.22 | 10.29 | 190,965 | -0.10(-0.99%) |
Oct 22, 2003 | 10.48 | 10.49 | 10.37 | 10.40 | 164,965 | -0.17(-1.58%) |
Oct 21, 2003 | 10.59 | 10.65 | 10.52 | 10.56 | 324,103 | +0.05(+0.44%) |
Oct 20, 2003 | 10.45 | 10.52 | 10.35 | 10.52 | 216,965 | +0.12(+1.18%) |
Oct 17, 2003 | 10.55 | 10.55 | 10.35 | 10.40 | 246,551 | -0.12(-1.17%) |
Oct 16, 2003 | 10.49 | 10.56 | 10.46 | 10.52 | 99,068 | -0.01(-0.13%) |
Oct 15, 2003 | 10.71 | 10.71 | 10.52 | 10.53 | 312,000 | +0.04(+0.43%) |
Oct 14, 2003 | 10.40 | 10.43 | 10.40 | 10.49 | 190,068 | -0.02(-0.17%) |
Oct 13, 2003 | 10.51 | 10.51 | 10.48 | 10.50 | 511,931 | +0.13(+1.29%) |
Oct 10, 2003 | 10.41 | 10.44 | 10.32 | 10.37 | 115,206 | -0.01(-0.13%) |
Oct 09, 2003 | 10.45 | 10.52 | 10.33 | 10.38 | 479,655 | +0.09(+0.89%) |
Oct 08, 2003 | 10.37 | 10.37 | 10.23 | 10.29 | 134,034 | -0.02(-0.22%) |
Oct 07, 2003 | 10.22 | 10.32 | 10.17 | 10.32 | 902,827 | +0.10(+0.94%) |
Oct 06, 2003 | 10.12 | 10.25 | 10.12 | 10.22 | 161,827 | +0.10(+0.99%) |
Oct 03, 2003 | 10.06 | 10.21 | 10.06 | 10.12 | 143,448 | +0.29(+2.97%) |
Oct 02, 2003 | 9.869 | 9.871 | 9.791 | 9.827 | 294,965 | +0.02(+0.16%) |
Oct 01, 2003 | 9.675 | 9.853 | 9.675 | 9.811 | 565,724 | +0.19(+1.97%) |
Sep 30, 2003 | 9.737 | 9.737 | 9.588 | 9.621 | 352,344 | -0.25(-2.53%) |
Sep 29, 2003 | 9.815 | 9.871 | 9.711 | 9.871 | 94,586 | +0.19(+1.96%) |
Sep 26, 2003 | 9.748 | 9.858 | 9.697 | 9.682 | 2,397,379 | -0.06(-0.57%) |
Sep 25, 2003 | 9.905 | 9.992 | 9.717 | 9.737 | 197,689 | -0.16(-1.64%) |
Sep 24, 2003 | 10.17 | 10.19 | 9.851 | 9.900 | 322,310 | -0.32(-3.16%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.13 | 10.22 | 1,289,241 | +0.11(+1.06%) |
Sep 22, 2003 | 10.35 | 10.18 | 10.04 | 10.12 | 847,689 | -0.23(-2.26%) |
Sep 19, 2003 | 10.31 | 10.35 | 10.25 | 10.35 | 708,275 | +0.00(+0.04%) |
Sep 18, 2003 | 10.09 | 10.34 | 10.09 | 10.35 | 307,965 | +0.19(+1.82%) |
Sep 17, 2003 | 10.17 | 10.26 | 10.10 | 10.16 | 200,827 | -0.01(-0.13%) |
Sep 16, 2003 | 9.945 | 10.20 | 10.02 | 10.17 | 116,551 | +0.25(+2.49%) |
Sep 15, 2003 | 10.04 | 10.05 | 9.887 | 9.927 | 130,448 | -0.06(-0.65%) |
Sep 12, 2003 | 9.815 | 10.00 | 9.773 | 9.992 | 187,379 | +0.08(+0.83%) |
Sep 11, 2003 | 9.880 | 10.00 | 9.760 | 9.909 | 138,068 | +0.08(+0.84%) |
Sep 10, 2003 | 10.03 | 10.06 | 9.782 | 9.827 | 349,655 | -0.35(-3.48%) |
Sep 09, 2003 | 10.25 | 10.27 | 10.12 | 10.18 | 221,000 | -0.05(-0.48%) |
Sep 08, 2003 | 10.17 | 10.28 | 10.16 | 10.23 | 422,275 | +0.13(+1.26%) |
Sep 05, 2003 | 10.07 | 10.24 | 10.02 | 10.10 | 1,306,724 | -0.04(-0.35%) |
Sep 04, 2003 | 10.02 | 10.14 | 10.01 | 10.14 | 240,724 | +0.11(+1.11%) |
Sep 03, 2003 | 9.994 | 10.09 | 9.963 | 10.03 | 857,103 | +0.10(+1.03%) |
Sep 02, 2003 | 9.782 | 9.925 | 9.697 | 9.925 | 760,724 | +0.22(+2.30%) |
Aug 29, 2003 | 9.635 | 9.726 | 9.606 | 9.702 | 99,517 | +0.05(+0.55%) |
Aug 28, 2003 | 9.632 | 9.679 | 9.525 | 9.648 | 89,655 | +0.07(+0.72%) |
Aug 27, 2003 | 9.492 | 9.590 | 9.463 | 9.579 | 114,310 | +0.10(+1.04%) |
Aug 26, 2003 | 9.392 | 9.481 | 9.271 | 9.481 | 231,758 | +0.06(+0.62%) |
Aug 25, 2003 | 9.425 | 9.445 | 9.349 | 9.423 | 141,655 | -0.04(-0.42%) |
Aug 22, 2003 | 9.659 | 9.760 | 9.463 | 9.463 | 395,379 | +0.03(+0.28%) |
Aug 21, 2003 | 9.423 | 9.490 | 9.316 | 9.436 | 101,310 | +0.08(+0.91%) |
Aug 20, 2003 | 9.269 | 9.412 | 9.269 | 9.351 | 187,827 | -0.01(-0.07%) |
Aug 19, 2003 | 9.311 | 9.389 | 9.226 | 9.358 | 199,034 | +0.15(+1.67%) |
Aug 18, 2003 | 9.012 | 9.258 | 9.012 | 9.204 | 189,620 | +0.23(+2.51%) |
Aug 15, 2003 | 8.923 | 8.988 | 8.923 | 8.979 | 185,137 | +0.02(+0.17%) |
Aug 14, 2003 | 8.901 | 9.012 | 8.847 | 8.963 | 92,793 | +0.02(+0.22%) |
Aug 13, 2003 | 8.934 | 8.979 | 8.856 | 8.943 | 790,310 | +0.03(+0.35%) |
Aug 12, 2003 | 8.800 | 8.912 | 8.760 | 8.912 | 124,172 | +0.20(+2.28%) |
Aug 11, 2003 | 8.667 | 8.820 | 8.667 | 8.713 | 87,862 | +0.03(+0.31%) |
Aug 08, 2003 | 8.789 | 8.807 | 8.611 | 8.687 | 649,551 | -0.03(-0.33%) |
Aug 07, 2003 | 8.756 | 8.789 | 8.678 | 8.716 | 574,689 | -0.06(-0.69%) |
Aug 06, 2003 | 8.767 | 8.876 | 8.669 | 8.776 | 435,275 | -0.04(-0.43%) |
Aug 05, 2003 | 9.081 | 9.081 | 8.814 | 8.814 | 325,000 | -0.30(-3.26%) |
Aug 04, 2003 | 9.035 | 9.124 | 8.936 | 9.110 | 194,551 | +0.05(+0.59%) |