Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.73 | 11.73 | 11.13 | 11.40 | 56,117 | -0.13(-1.14%) |
Oct 30, 2003 | 11.05 | 11.76 | 11.08 | 11.53 | 226,902 | +0.48(+4.37%) |
Oct 29, 2003 | 11.07 | 11.24 | 10.80 | 11.05 | 100,302 | +0.04(+0.37%) |
Oct 28, 2003 | 10.94 | 11.22 | 10.94 | 11.01 | 83,474 | +0.08(+0.75%) |
Oct 27, 2003 | 10.63 | 11.33 | 10.43 | 10.92 | 52,304 | +0.44(+4.21%) |
Oct 24, 2003 | 10.56 | 10.58 | 10.36 | 10.48 | 30,062 | -0.15(-1.39%) |
Oct 23, 2003 | 10.31 | 10.64 | 10.31 | 10.63 | 20,041 | +0.23(+2.20%) |
Oct 22, 2003 | 10.47 | 10.56 | 9.983 | 10.40 | 48,515 | -0.16(-1.55%) |
Oct 21, 2003 | 10.92 | 11.05 | 10.50 | 10.56 | 49,249 | -0.36(-3.30%) |
Oct 20, 2003 | 10.92 | 11.24 | 10.64 | 10.92 | 57,436 | -0.16(-1.48%) |
Oct 17, 2003 | 11.08 | 11.17 | 10.93 | 11.09 | 16,986 | +0.06(+0.52%) |
Oct 16, 2003 | 10.95 | 11.07 | 10.87 | 11.03 | 6,721 | +0.08(+0.75%) |
Oct 15, 2003 | 11.17 | 11.17 | 10.80 | 10.95 | 27,272 | -0.10(-0.89%) |
Oct 14, 2003 | 11.01 | 11.21 | 10.84 | 11.05 | 43,790 | -0.09(-0.81%) |
Oct 13, 2003 | 11.44 | 11.44 | 10.91 | 11.14 | 39,688 | +0.25(+2.33%) |
Oct 10, 2003 | 11.01 | 11.44 | 10.79 | 10.88 | 71,295 | -0.08(-0.75%) |
Oct 09, 2003 | 10.72 | 11.60 | 10.60 | 10.97 | 185,213 | +0.35(+3.32%) |
Oct 08, 2003 | 10.12 | 10.71 | 10.03 | 10.61 | 143,115 | +0.51(+5.02%) |
Oct 07, 2003 | 9.942 | 10.21 | 9.574 | 10.11 | 146,563 | +0.08(+0.82%) |
Oct 06, 2003 | 12.05 | 13.15 | 9.762 | 10.02 | 451,520 | +1.84(+22.50%) |
Oct 03, 2003 | 8.412 | 8.486 | 8.052 | 8.183 | 26,640 | -0.34(-3.94%) |
Oct 02, 2003 | 8.502 | 8.600 | 8.347 | 8.518 | 36,054 | +0.04(+0.48%) |
Oct 01, 2003 | 8.477 | 8.584 | 8.289 | 8.477 | 35,073 | -0.08(-0.96%) |
Sep 30, 2003 | 8.592 | 8.592 | 8.477 | 8.559 | 17,719 | -0.02(-0.28%) |
Sep 29, 2003 | 8.183 | 8.592 | 8.183 | 8.583 | 65,013 | +0.40(+4.89%) |
Sep 26, 2003 | 8.356 | 8.420 | 7.749 | 8.183 | 27,252 | -0.25(-2.91%) |
Sep 25, 2003 | 8.428 | 8.428 | 8.338 | 8.428 | 53,343 | +0.12(+1.48%) |
Sep 24, 2003 | 8.101 | 8.306 | 8.093 | 8.306 | 190,153 | +0.20(+2.53%) |
Sep 23, 2003 | 8.142 | 8.199 | 8.027 | 8.101 | 58,270 | -0.04(-0.50%) |
Sep 22, 2003 | 8.183 | 8.184 | 8.060 | 8.142 | 36,118 | -0.04(-0.50%) |
Sep 19, 2003 | 8.109 | 8.199 | 8.109 | 8.183 | 51,815 | +0.08(+1.01%) |
Sep 18, 2003 | 8.175 | 8.175 | 8.093 | 8.101 | 23,640 | -0.02(-0.20%) |
Sep 17, 2003 | 8.191 | 8.199 | 8.069 | 8.117 | 15,153 | -0.05(-0.60%) |
Sep 16, 2003 | 7.856 | 8.183 | 7.856 | 8.167 | 87,866 | +0.27(+3.42%) |
Sep 15, 2003 | 7.913 | 7.978 | 7.790 | 7.896 | 35,439 | -0.08(-1.03%) |
Sep 12, 2003 | 7.912 | 7.978 | 7.896 | 7.978 | 8,921 | +0.00(+0.00%) |
Sep 11, 2003 | 7.643 | 7.986 | 7.643 | 7.978 | 68,924 | +0.20(+2.63%) |
Sep 10, 2003 | 7.569 | 7.774 | 7.569 | 7.774 | 11,365 | +0.06(+0.74%) |
Sep 09, 2003 | 7.667 | 7.733 | 7.496 | 7.716 | 23,341 | +0.00(+0.00%) |
Sep 08, 2003 | 7.766 | 7.766 | 7.397 | 7.716 | 19,430 | -0.06(-0.74%) |
Sep 05, 2003 | 7.766 | 7.774 | 7.692 | 7.774 | 13,014 | +0.04(+0.54%) |
Sep 04, 2003 | 7.766 | 7.774 | 7.422 | 7.732 | 15,642 | -0.04(-0.54%) |
Sep 03, 2003 | 7.569 | 7.864 | 7.569 | 7.774 | 15,886 | +0.08(+1.06%) |
Sep 02, 2003 | 7.365 | 7.790 | 7.365 | 7.692 | 55,970 | +0.26(+3.52%) |
Aug 29, 2003 | 7.586 | 7.586 | 7.414 | 7.430 | 20,164 | -0.11(-1.40%) |
Aug 28, 2003 | 7.406 | 7.561 | 7.405 | 7.536 | 25,785 | +0.13(+1.76%) |
Aug 27, 2003 | 7.470 | 7.586 | 7.374 | 7.406 | 15,031 | +0.04(+0.56%) |
Aug 26, 2003 | 7.528 | 7.634 | 7.365 | 7.365 | 15,398 | -0.25(-3.23%) |
Aug 25, 2003 | 7.659 | 7.692 | 7.561 | 7.610 | 18,330 | +0.03(+0.42%) |
Aug 22, 2003 | 7.610 | 7.774 | 7.569 | 7.578 | 25,541 | -0.11(-1.48%) |
Aug 21, 2003 | 7.320 | 7.978 | 7.283 | 7.692 | 111,329 | +0.41(+5.62%) |
Aug 20, 2003 | 7.324 | 7.324 | 7.242 | 7.283 | 21,386 | +0.01(+0.11%) |
Aug 19, 2003 | 7.152 | 7.324 | 7.078 | 7.275 | 32,140 | +0.12(+1.72%) |
Aug 18, 2003 | 7.135 | 7.193 | 7.036 | 7.152 | 39,594 | +0.10(+1.39%) |
Aug 15, 2003 | 7.054 | 7.054 | 7.054 | 7.054 | 244 | -0.06(-0.81%) |
Aug 14, 2003 | 7.078 | 7.111 | 7.045 | 7.111 | 10,020 | +0.11(+1.64%) |
Aug 13, 2003 | 7.086 | 7.086 | 6.825 | 6.996 | 12,953 | -0.08(-1.16%) |
Aug 12, 2003 | 7.021 | 7.078 | 7.021 | 7.078 | 13,076 | +0.05(+0.70%) |
Aug 11, 2003 | 6.849 | 7.045 | 6.735 | 7.029 | 34,095 | +0.28(+4.12%) |
Aug 08, 2003 | 6.751 | 6.759 | 6.735 | 6.751 | 31,162 | +0.03(+0.49%) |
Aug 07, 2003 | 6.644 | 6.784 | 6.644 | 6.718 | 29,207 | +0.09(+1.36%) |
Aug 06, 2003 | 6.726 | 6.726 | 6.489 | 6.628 | 21,508 | -0.08(-1.22%) |
Aug 05, 2003 | 6.792 | 6.792 | 6.710 | 6.710 | 6,721 | -0.04(-0.61%) |
Aug 04, 2003 | 6.833 | 6.841 | 6.587 | 6.751 | 30,918 | -0.04(-0.60%) |