Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.11 | 10.14 | 10.07 | 10.15 | 10,031 | +0.08(+0.77%) |
Oct 30, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 55,171 | -0.15(-1.44%) |
Oct 29, 2003 | 10.22 | 10.22 | 10.18 | 10.22 | 12,037 | +0.04(+0.39%) |
Oct 28, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 10.20 | 10.23 | 10.14 | 10.18 | 53,667 | -0.02(-0.20%) |
Oct 24, 2003 | 10.18 | 10.20 | 10.17 | 10.20 | 17,554 | -0.02(-0.22%) |
Oct 23, 2003 | 10.16 | 10.22 | 10.09 | 10.22 | 75,234 | -0.08(-0.75%) |
Oct 22, 2003 | 10.33 | 10.33 | 10.24 | 10.30 | 13,040 | -0.12(-1.15%) |
Oct 21, 2003 | 10.39 | 10.42 | 10.38 | 10.42 | 25,579 | +0.05(+0.44%) |
Oct 20, 2003 | 10.42 | 10.42 | 10.37 | 10.37 | 22,570 | -0.05(-0.46%) |
Oct 17, 2003 | 10.43 | 10.44 | 10.42 | 10.42 | 19,560 | -0.06(-0.55%) |
Oct 16, 2003 | 10.48 | 10.51 | 10.48 | 10.48 | 45,140 | +0.10(+0.94%) |
Oct 15, 2003 | 10.52 | 10.52 | 10.35 | 10.38 | 75,234 | -0.11(-1.06%) |
Oct 14, 2003 | 10.44 | 10.53 | 10.44 | 10.49 | 45,642 | -0.08(-0.74%) |
Oct 13, 2003 | 10.43 | 10.57 | 10.43 | 10.57 | 55,673 | +0.10(+0.97%) |
Oct 10, 2003 | 10.43 | 10.43 | 10.43 | 10.47 | 21,065 | +0.19(+1.82%) |
Oct 09, 2003 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 10.28 | 10.28 | 10.28 | 10.28 | 16,551 | -0.05(-0.46%) |
Oct 07, 2003 | 10.28 | 10.33 | 10.28 | 10.33 | 12,037 | -0.02(-0.19%) |
Oct 06, 2003 | 10.28 | 10.35 | 10.28 | 10.35 | 6,018 | +0.04(+0.37%) |
Oct 03, 2003 | 10.20 | 10.31 | 10.20 | 10.31 | 13,542 | +0.16(+1.57%) |
Oct 02, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 2,507 | +0.03(+0.30%) |
Oct 01, 2003 | 10.07 | 10.16 | 10.07 | 10.12 | 38,620 | +0.13(+1.32%) |
Sep 30, 2003 | 9.979 | 9.987 | 9.979 | 9.987 | 18,557 | +0.02(+0.18%) |
Sep 29, 2003 | 9.929 | 9.967 | 9.919 | 9.969 | 165,014 | -0.02(-0.20%) |
Sep 26, 2003 | 9.989 | 9.989 | 9.989 | 9.989 | 12,539 | -0.17(-1.65%) |
Sep 25, 2003 | 10.17 | 10.17 | 10.16 | 10.16 | 45,140 | +0.01(+0.10%) |
Sep 24, 2003 | 10.11 | 10.11 | 10.11 | 10.15 | 21,065 | +0.08(+0.79%) |
Sep 23, 2003 | 10.06 | 10.07 | 10.06 | 10.07 | 12,539 | +0.02(+0.18%) |
Sep 22, 2003 | 10.01 | 10.08 | 9.961 | 10.05 | 394,729 | -0.02(-0.18%) |
Sep 19, 2003 | 10.04 | 10.07 | 10.03 | 10.07 | 9,529 | +0.10(+0.96%) |
Sep 18, 2003 | 10.02 | 10.02 | 10.02 | 9.971 | 7,523 | -0.09(-0.87%) |
Sep 17, 2003 | 10.10 | 10.10 | 10.06 | 10.06 | 7,523 | -0.10(-0.96%) |
Sep 16, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 10.16 | 10.16 | 10.12 | 10.16 | 15,046 | -0.01(-0.12%) |
Sep 12, 2003 | 10.22 | 10.22 | 10.15 | 10.17 | 3,009 | -0.06(-0.58%) |
Sep 11, 2003 | 10.25 | 10.26 | 10.17 | 10.23 | 58,181 | +0.06(+0.59%) |
Sep 10, 2003 | 10.25 | 10.25 | 10.17 | 10.17 | 13,040 | -0.10(-0.95%) |
Sep 09, 2003 | 10.33 | 10.33 | 10.24 | 10.27 | 22,068 | -0.10(-0.96%) |
Sep 08, 2003 | 10.27 | 10.37 | 10.27 | 10.37 | 10,532 | +0.14(+1.37%) |
Sep 05, 2003 | 10.24 | 10.25 | 10.17 | 10.23 | 15,046 | -0.04(-0.39%) |
Sep 04, 2003 | 10.23 | 10.27 | 10.23 | 10.27 | 13,040 | +0.05(+0.49%) |
Sep 03, 2003 | 10.11 | 10.22 | 10.11 | 10.22 | 61,692 | +0.06(+0.59%) |
Sep 02, 2003 | 10.10 | 10.16 | 10.05 | 10.16 | 19,560 | +0.07(+0.69%) |
Aug 29, 2003 | 10.07 | 10.09 | 10.02 | 10.09 | 10,532 | +0.12(+1.18%) |
Aug 28, 2003 | 9.995 | 10.01 | 9.909 | 9.969 | 457,424 | +0.00(+0.02%) |
Aug 27, 2003 | 9.979 | 9.999 | 9.949 | 9.967 | 104,826 | +0.01(+0.08%) |
Aug 26, 2003 | 9.935 | 9.959 | 9.831 | 9.959 | 34,607 | -0.05(-0.50%) |
Aug 25, 2003 | 9.989 | 10.01 | 9.959 | 10.01 | 15,046 | +0.05(+0.50%) |
Aug 22, 2003 | 10.08 | 10.08 | 9.959 | 9.959 | 15,046 | -0.15(-1.46%) |
Aug 21, 2003 | 10.10 | 10.12 | 10.07 | 10.11 | 13,040 | +0.03(+0.28%) |
Aug 20, 2003 | 9.981 | 10.09 | 9.981 | 10.08 | 129,904 | +0.01(+0.10%) |
Aug 19, 2003 | 10.11 | 10.11 | 10.05 | 10.07 | 32,099 | -0.09(-0.88%) |
Aug 18, 2003 | 10.08 | 10.16 | 10.02 | 10.16 | 345,074 | +0.13(+1.29%) |
Aug 15, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 6,520 | -0.08(-0.77%) |
Aug 14, 2003 | 10.09 | 10.13 | 10.09 | 10.11 | 29,592 | +0.13(+1.26%) |
Aug 13, 2003 | 10.04 | 10.07 | 9.981 | 9.981 | 27,084 | -0.05(-0.48%) |
Aug 12, 2003 | 10.07 | 10.07 | 10.03 | 10.03 | 2,507 | -0.04(-0.38%) |
Aug 11, 2003 | 10.06 | 10.07 | 10.02 | 10.07 | 10,532 | +0.15(+1.51%) |
Aug 08, 2003 | 9.939 | 9.939 | 9.889 | 9.917 | 23,573 | +0.12(+1.20%) |
Aug 07, 2003 | 9.710 | 9.833 | 9.660 | 9.799 | 9,529 | +0.18(+1.87%) |
Aug 06, 2003 | 9.570 | 9.620 | 9.570 | 9.620 | 2,006 | -0.02(-0.21%) |
Aug 05, 2003 | 9.632 | 9.680 | 9.632 | 9.640 | 7,021 | +0.04(+0.42%) |
Aug 04, 2003 | 9.646 | 9.646 | 9.512 | 9.600 | 5,015 | +0.03(+0.31%) |