Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.47 | 11.61 | 11.44 | 11.48 | 381,076 | +0.02(+0.18%) |
Oct 30, 2003 | 11.49 | 11.59 | 11.45 | 11.46 | 164,135 | -0.03(-0.29%) |
Oct 29, 2003 | 11.31 | 11.53 | 11.28 | 11.49 | 420,927 | +0.20(+1.79%) |
Oct 28, 2003 | 11.25 | 11.36 | 11.18 | 11.29 | 603,466 | +0.15(+1.33%) |
Oct 27, 2003 | 11.06 | 11.25 | 11.04 | 11.14 | 534,795 | +0.07(+0.67%) |
Oct 24, 2003 | 11.23 | 11.31 | 11.00 | 11.06 | 282,797 | -0.21(-1.90%) |
Oct 23, 2003 | 11.19 | 11.35 | 11.13 | 11.28 | 260,613 | -0.07(-0.58%) |
Oct 22, 2003 | 11.26 | 11.37 | 11.07 | 11.35 | 447,888 | +0.04(+0.37%) |
Oct 21, 2003 | 11.36 | 11.39 | 11.23 | 11.30 | 599,355 | -0.09(-0.76%) |
Oct 20, 2003 | 11.54 | 11.59 | 11.35 | 11.39 | 325,944 | -0.08(-0.68%) |
Oct 17, 2003 | 11.60 | 11.72 | 11.14 | 11.47 | 739,910 | -0.11(-0.93%) |
Oct 16, 2003 | 11.45 | 11.59 | 11.49 | 11.58 | 737,460 | +0.13(+1.12%) |
Oct 15, 2003 | 11.23 | 11.49 | 10.78 | 11.45 | 1,230,586 | +0.27(+2.40%) |
Oct 14, 2003 | 11.12 | 11.18 | 11.06 | 11.18 | 241,607 | +0.07(+0.59%) |
Oct 13, 2003 | 10.92 | 11.18 | 10.92 | 11.11 | 137,798 | +0.20(+1.85%) |
Oct 10, 2003 | 10.98 | 10.98 | 10.77 | 10.91 | 230,633 | -0.04(-0.38%) |
Oct 09, 2003 | 11.16 | 11.20 | 10.83 | 10.95 | 230,051 | -0.16(-1.45%) |
Oct 08, 2003 | 11.14 | 11.17 | 10.94 | 11.11 | 376,451 | -0.05(-0.48%) |
Oct 07, 2003 | 10.78 | 11.17 | 10.78 | 11.17 | 311,071 | +0.34(+3.16%) |
Oct 06, 2003 | 10.77 | 10.86 | 10.72 | 10.83 | 193,280 | +0.10(+0.89%) |
Oct 03, 2003 | 10.94 | 11.00 | 10.63 | 10.73 | 420,894 | -0.14(-1.29%) |
Oct 02, 2003 | 10.83 | 10.94 | 10.80 | 10.87 | 420,859 | +0.02(+0.23%) |
Oct 01, 2003 | 10.54 | 10.96 | 10.48 | 10.85 | 608,866 | +0.45(+4.29%) |
Sep 30, 2003 | 10.45 | 10.68 | 10.31 | 10.40 | 529,303 | -0.04(-0.40%) |
Sep 29, 2003 | 10.09 | 10.47 | 10.09 | 10.44 | 474,247 | +0.38(+3.73%) |
Sep 26, 2003 | 10.21 | 10.23 | 10.04 | 10.07 | 362,839 | -0.19(-1.85%) |
Sep 25, 2003 | 10.46 | 10.52 | 10.22 | 10.26 | 335,150 | -0.29(-2.74%) |
Sep 24, 2003 | 10.65 | 10.66 | 10.49 | 10.54 | 319,179 | -0.10(-0.97%) |
Sep 23, 2003 | 10.52 | 10.71 | 10.49 | 10.65 | 219,046 | +0.12(+1.18%) |
Sep 22, 2003 | 10.73 | 10.73 | 10.48 | 10.52 | 605,771 | -0.24(-2.22%) |
Sep 19, 2003 | 10.83 | 10.94 | 10.65 | 10.76 | 374,898 | -0.17(-1.59%) |
Sep 18, 2003 | 10.90 | 10.96 | 10.79 | 10.94 | 270,123 | +0.02(+0.19%) |
Sep 17, 2003 | 10.85 | 10.99 | 10.77 | 10.92 | 595,917 | -0.02(-0.19%) |
Sep 16, 2003 | 10.71 | 10.97 | 10.64 | 10.94 | 747,196 | +0.25(+2.32%) |
Sep 15, 2003 | 10.36 | 10.71 | 10.36 | 10.69 | 563,872 | +0.31(+2.94%) |
Sep 12, 2003 | 10.31 | 10.46 | 10.25 | 10.38 | 224,752 | +0.09(+0.84%) |
Sep 11, 2003 | 10.23 | 10.57 | 10.22 | 10.30 | 319,736 | +0.06(+0.60%) |
Sep 10, 2003 | 10.34 | 10.36 | 10.23 | 10.23 | 167,460 | -0.15(-1.43%) |
Sep 09, 2003 | 10.43 | 10.45 | 10.28 | 10.38 | 245,428 | -0.05(-0.44%) |
Sep 08, 2003 | 10.32 | 10.46 | 10.30 | 10.43 | 351,612 | +0.13(+1.28%) |
Sep 05, 2003 | 10.23 | 10.34 | 10.23 | 10.30 | 220,229 | -0.05(-0.48%) |
Sep 04, 2003 | 10.33 | 10.37 | 10.16 | 10.35 | 401,689 | +0.02(+0.16%) |
Sep 03, 2003 | 10.31 | 10.47 | 10.28 | 10.33 | 508,842 | +0.07(+0.64%) |
Sep 02, 2003 | 9.703 | 10.26 | 9.657 | 10.26 | 606,733 | +0.61(+6.28%) |
Aug 29, 2003 | 9.744 | 9.748 | 9.649 | 9.657 | 358,935 | -0.07(-0.68%) |
Aug 28, 2003 | 9.740 | 9.756 | 9.599 | 9.723 | 447,673 | +0.01(+0.09%) |
Aug 27, 2003 | 9.699 | 9.818 | 9.595 | 9.715 | 514,442 | +0.03(+0.34%) |
Aug 26, 2003 | 9.657 | 9.699 | 9.649 | 9.682 | 363,458 | +0.00(+0.04%) |
Aug 25, 2003 | 9.579 | 9.764 | 9.579 | 9.678 | 619,979 | +0.10(+1.03%) |
Aug 22, 2003 | 9.884 | 9.938 | 9.550 | 9.579 | 1,263,005 | -0.27(-2.77%) |
Aug 21, 2003 | 9.740 | 10.09 | 9.699 | 9.851 | 2,063,045 | -0.33(-3.24%) |
Aug 20, 2003 | 10.09 | 10.28 | 10.07 | 10.18 | 272,459 | +0.05(+0.49%) |
Aug 19, 2003 | 9.934 | 10.19 | 9.892 | 10.13 | 378,858 | +0.21(+2.08%) |
Aug 18, 2003 | 9.822 | 9.930 | 9.773 | 9.925 | 317,689 | +0.17(+1.69%) |
Aug 15, 2003 | 9.954 | 9.954 | 9.736 | 9.760 | 91,645 | -0.18(-1.83%) |
Aug 14, 2003 | 9.946 | 9.979 | 9.802 | 9.942 | 276,120 | -0.00(-0.04%) |
Aug 13, 2003 | 9.719 | 10.05 | 9.719 | 9.946 | 450,042 | +0.22(+2.25%) |
Aug 12, 2003 | 9.637 | 9.740 | 9.637 | 9.727 | 260,074 | +0.09(+0.94%) |
Aug 11, 2003 | 9.595 | 9.670 | 9.595 | 9.637 | 395,766 | +0.00(+0.00%) |
Aug 08, 2003 | 9.657 | 9.678 | 9.558 | 9.637 | 249,628 | -0.02(-0.17%) |
Aug 07, 2003 | 9.608 | 9.781 | 9.566 | 9.653 | 360,981 | -0.07(-0.68%) |
Aug 06, 2003 | 9.843 | 9.888 | 9.583 | 9.719 | 650,995 | -0.12(-1.26%) |
Aug 05, 2003 | 10.08 | 10.11 | 9.843 | 9.843 | 334,274 | -0.26(-2.61%) |
Aug 04, 2003 | 9.872 | 10.11 | 9.839 | 10.11 | 319,951 | +0.16(+1.58%) |