Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.72 | 11.81 | 11.72 | 11.78 | 52,025 | +0.11(+0.92%) |
Oct 30, 2003 | 11.72 | 11.69 | 11.67 | 11.67 | 20,632 | -0.05(-0.43%) |
Oct 29, 2003 | 11.91 | 11.91 | 11.36 | 11.72 | 11,383 | -0.14(-1.19%) |
Oct 28, 2003 | 11.63 | 11.92 | 11.61 | 11.86 | 25,790 | +0.34(+2.93%) |
Oct 27, 2003 | 11.69 | 11.71 | 11.53 | 11.53 | 3,201 | -0.08(-0.73%) |
Oct 24, 2003 | 11.71 | 11.71 | 11.61 | 11.61 | 22,055 | -0.01(-0.10%) |
Oct 23, 2003 | 11.64 | 11.65 | 11.61 | 11.62 | 24,367 | -0.03(-0.28%) |
Oct 22, 2003 | 11.75 | 11.75 | 11.64 | 11.65 | 12,094 | -0.03(-0.25%) |
Oct 21, 2003 | 11.81 | 11.81 | 11.64 | 11.68 | 41,264 | +0.00(+0.00%) |
Oct 20, 2003 | 11.94 | 11.94 | 11.67 | 11.68 | 19,031 | -0.13(-1.14%) |
Oct 17, 2003 | 11.89 | 11.93 | 11.64 | 11.82 | 9,782 | +0.06(+0.53%) |
Oct 16, 2003 | 11.79 | 11.80 | 11.74 | 11.76 | 12,450 | -0.04(-0.33%) |
Oct 15, 2003 | 11.81 | 11.86 | 11.60 | 11.79 | 14,567 | +0.02(+0.14%) |
Oct 14, 2003 | 11.32 | 11.94 | 11.32 | 11.78 | 12,628 | +0.46(+4.07%) |
Oct 13, 2003 | 11.49 | 11.50 | 11.30 | 11.32 | 16,363 | -0.13(-1.13%) |
Oct 10, 2003 | 11.53 | 11.53 | 11.28 | 11.45 | 25,784 | -0.07(-0.63%) |
Oct 09, 2003 | 11.32 | 11.52 | 11.32 | 11.52 | 23,833 | +0.22(+1.94%) |
Oct 08, 2003 | 11.30 | 11.41 | 11.09 | 11.30 | 65,454 | -0.07(-0.64%) |
Oct 07, 2003 | 11.12 | 11.37 | 11.02 | 11.37 | 32,015 | +0.14(+1.25%) |
Oct 06, 2003 | 10.96 | 11.23 | 10.93 | 11.23 | 13,517 | +0.29(+2.62%) |
Oct 03, 2003 | 10.62 | 10.95 | 10.59 | 10.95 | 30,130 | +0.44(+4.23%) |
Oct 02, 2003 | 10.55 | 10.62 | 10.50 | 10.50 | 10,849 | -0.08(-0.80%) |
Oct 01, 2003 | 10.41 | 10.61 | 10.41 | 10.59 | 10,664 | -0.02(-0.21%) |
Sep 30, 2003 | 10.47 | 10.61 | 10.28 | 10.61 | 15,289 | +0.29(+2.83%) |
Sep 29, 2003 | 11.04 | 11.04 | 10.32 | 10.32 | 40,261 | -0.71(-6.47%) |
Sep 26, 2003 | 10.96 | 11.15 | 10.96 | 11.03 | 1,245 | -0.10(-0.91%) |
Sep 25, 2003 | 11.03 | 11.23 | 10.78 | 11.13 | 19,920 | +0.13(+1.23%) |
Sep 24, 2003 | 10.95 | 10.95 | 10.95 | 11.00 | 61,185 | +0.07(+0.62%) |
Sep 23, 2003 | 10.93 | 11.08 | 10.86 | 10.93 | 5,246 | -0.09(-0.82%) |
Sep 22, 2003 | 10.70 | 11.03 | 10.64 | 11.02 | 44,647 | -0.15(-1.31%) |
Sep 19, 2003 | 11.24 | 11.24 | 11.13 | 11.17 | 9,960 | -0.07(-0.60%) |
Sep 18, 2003 | 11.24 | 11.31 | 11.21 | 11.23 | 13,873 | +0.02(+0.15%) |
Sep 17, 2003 | 11.34 | 11.34 | 11.19 | 11.22 | 10,819 | -0.16(-1.43%) |
Sep 16, 2003 | 11.36 | 11.38 | 11.26 | 11.38 | 12,628 | +0.04(+0.40%) |
Sep 15, 2003 | 11.35 | 11.35 | 11.19 | 11.33 | 67,588 | +0.01(+0.05%) |
Sep 12, 2003 | 11.33 | 11.36 | 11.27 | 11.33 | 6,936 | +0.00(+0.00%) |
Sep 11, 2003 | 11.34 | 11.34 | 11.28 | 11.33 | 26,857 | -0.01(-0.10%) |
Sep 10, 2003 | 11.36 | 11.36 | 11.24 | 11.34 | 25,256 | +0.03(+0.25%) |
Sep 09, 2003 | 11.25 | 11.31 | 11.25 | 11.31 | 46,244 | -0.01(-0.10%) |
Sep 08, 2003 | 11.36 | 11.36 | 11.26 | 11.32 | 18,497 | +0.04(+0.35%) |
Sep 05, 2003 | 11.05 | 11.28 | 11.05 | 11.28 | 27,035 | +0.20(+1.83%) |
Sep 04, 2003 | 10.94 | 11.19 | 10.94 | 11.08 | 14,584 | +0.06(+0.56%) |
Sep 03, 2003 | 10.60 | 11.14 | 10.56 | 11.02 | 32,904 | +0.40(+3.81%) |
Sep 02, 2003 | 10.49 | 10.63 | 10.29 | 10.61 | 10,493 | +0.07(+0.64%) |
Aug 29, 2003 | 10.56 | 10.56 | 10.49 | 10.55 | 9,782 | +0.06(+0.59%) |
Aug 28, 2003 | 10.58 | 10.68 | 10.49 | 10.49 | 13,873 | -0.08(-0.80%) |
Aug 27, 2003 | 10.55 | 10.60 | 10.49 | 10.57 | 11,916 | +0.00(+0.00%) |
Aug 26, 2003 | 10.59 | 10.68 | 10.49 | 10.57 | 24,901 | -0.04(-0.42%) |
Aug 25, 2003 | 10.59 | 10.61 | 10.56 | 10.61 | 19,565 | +0.04(+0.42%) |
Aug 22, 2003 | 10.51 | 10.60 | 10.51 | 10.57 | 24,011 | -0.02(-0.21%) |
Aug 21, 2003 | 10.60 | 10.60 | 10.56 | 10.59 | 17,608 | +0.02(+0.21%) |
Aug 20, 2003 | 10.50 | 10.59 | 10.49 | 10.57 | 25,968 | +0.00(+0.01%) |
Aug 19, 2003 | 10.54 | 10.65 | 10.54 | 10.57 | 17,252 | -0.01(-0.06%) |
Aug 18, 2003 | 10.57 | 10.60 | 10.55 | 10.58 | 9,071 | -0.05(-0.48%) |
Aug 15, 2003 | 10.54 | 10.65 | 10.54 | 10.63 | 6,225 | -0.02(-0.21%) |
Aug 14, 2003 | 10.47 | 10.65 | 10.47 | 10.65 | 10,671 | +0.17(+1.60%) |
Aug 13, 2003 | 10.48 | 10.62 | 10.45 | 10.48 | 14,584 | +0.04(+0.38%) |
Aug 12, 2003 | 10.48 | 10.48 | 10.42 | 10.44 | 6,758 | -0.03(-0.32%) |
Aug 11, 2003 | 10.49 | 10.54 | 10.35 | 10.47 | 40,375 | -0.04(-0.37%) |
Aug 08, 2003 | 10.66 | 10.67 | 10.33 | 10.51 | 33,260 | -0.11(-1.06%) |
Aug 07, 2003 | 10.49 | 10.63 | 10.18 | 10.63 | 76,837 | +0.14(+1.34%) |
Aug 06, 2003 | 10.24 | 10.54 | 10.24 | 10.49 | 16,185 | +0.24(+2.36%) |
Aug 05, 2003 | 10.01 | 10.26 | 10.01 | 10.24 | 12,094 | +0.26(+2.65%) |
Aug 04, 2003 | 9.980 | 9.980 | 9.935 | 9.980 | 35,750 | +0.03(+0.34%) |