Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.50 | 10.50 | 10.44 | 10.51 | 38,297 | +0.04(+0.35%) |
Oct 30, 2003 | 10.48 | 10.53 | 10.47 | 10.47 | 20,376 | +0.00(+0.04%) |
Oct 29, 2003 | 10.49 | 10.49 | 10.45 | 10.47 | 42,225 | -0.07(-0.62%) |
Oct 28, 2003 | 10.49 | 10.57 | 10.49 | 10.53 | 32,405 | +0.04(+0.43%) |
Oct 27, 2003 | 10.61 | 10.61 | 10.49 | 10.49 | 34,615 | -0.11(-1.04%) |
Oct 24, 2003 | 10.65 | 10.67 | 10.59 | 10.60 | 21,112 | -0.01(-0.08%) |
Oct 23, 2003 | 10.61 | 10.66 | 10.57 | 10.61 | 45,417 | +0.02(+0.15%) |
Oct 22, 2003 | 10.61 | 10.66 | 10.57 | 10.59 | 34,860 | +0.00(+0.00%) |
Oct 21, 2003 | 10.53 | 10.61 | 10.53 | 10.59 | 96,235 | +0.02(+0.23%) |
Oct 20, 2003 | 10.58 | 10.59 | 10.49 | 10.57 | 27,250 | +0.03(+0.31%) |
Oct 17, 2003 | 10.58 | 10.58 | 10.53 | 10.53 | 42,716 | +0.05(+0.47%) |
Oct 16, 2003 | 10.49 | 10.49 | 10.46 | 10.48 | 39,525 | +0.04(+0.35%) |
Oct 15, 2003 | 10.48 | 10.53 | 10.45 | 10.45 | 80,523 | -0.03(-0.27%) |
Oct 14, 2003 | 10.43 | 10.48 | 10.42 | 10.48 | 28,723 | +0.08(+0.74%) |
Oct 13, 2003 | 10.33 | 10.42 | 10.31 | 10.40 | 39,034 | +0.11(+1.07%) |
Oct 10, 2003 | 10.27 | 10.33 | 10.27 | 10.29 | 23,567 | +0.02(+0.24%) |
Oct 09, 2003 | 10.22 | 10.29 | 10.22 | 10.26 | 34,860 | -0.06(-0.59%) |
Oct 08, 2003 | 10.14 | 10.31 | 10.12 | 10.33 | 48,854 | +0.20(+2.01%) |
Oct 07, 2003 | 10.13 | 10.13 | 10.10 | 10.12 | 17,921 | +0.01(+0.12%) |
Oct 06, 2003 | 10.13 | 10.13 | 10.08 | 10.11 | 20,867 | +0.05(+0.49%) |
Oct 03, 2003 | 9.967 | 10.06 | 9.947 | 10.06 | 32,896 | +0.12(+1.19%) |
Oct 02, 2003 | 9.980 | 9.980 | 9.939 | 9.943 | 42,716 | -0.03(-0.29%) |
Oct 01, 2003 | 9.959 | 9.980 | 9.939 | 9.972 | 51,063 | +0.00(+0.00%) |
Sep 30, 2003 | 9.980 | 9.980 | 9.931 | 9.972 | 114,648 | -0.01(-0.08%) |
Sep 29, 2003 | 9.984 | 9.992 | 9.959 | 9.980 | 112,438 | -0.06(-0.61%) |
Sep 26, 2003 | 9.943 | 10.04 | 9.923 | 10.04 | 64,075 | -0.12(-1.16%) |
Sep 25, 2003 | 10.18 | 10.18 | 10.18 | 10.16 | 45,171 | -0.02(-0.24%) |
Sep 24, 2003 | 10.18 | 10.18 | 10.16 | 10.18 | 36,333 | +0.02(+0.20%) |
Sep 23, 2003 | 10.18 | 10.18 | 10.16 | 10.16 | 31,914 | +0.01(+0.12%) |
Sep 22, 2003 | 10.16 | 10.18 | 10.14 | 10.15 | 39,279 | -0.02(-0.24%) |
Sep 19, 2003 | 10.18 | 10.18 | 10.16 | 10.18 | 35,842 | +0.00(+0.04%) |
Sep 18, 2003 | 10.08 | 10.18 | 10.07 | 10.17 | 70,949 | +0.06(+0.60%) |
Sep 17, 2003 | 10.08 | 10.12 | 10.08 | 10.11 | 68,985 | -0.05(-0.52%) |
Sep 16, 2003 | 10.12 | 10.17 | 10.14 | 10.16 | 26,759 | +0.04(+0.40%) |
Sep 15, 2003 | 10.17 | 10.17 | 10.12 | 10.12 | 31,914 | -0.05(-0.48%) |
Sep 12, 2003 | 10.12 | 10.17 | 10.12 | 10.17 | 16,939 | +0.05(+0.48%) |
Sep 11, 2003 | 10.08 | 10.14 | 10.08 | 10.12 | 46,153 | +0.00(+0.00%) |
Sep 10, 2003 | 10.17 | 10.17 | 10.10 | 10.12 | 45,171 | -0.04(-0.44%) |
Sep 09, 2003 | 10.13 | 10.17 | 10.10 | 10.17 | 27,250 | +0.04(+0.44%) |
Sep 08, 2003 | 10.10 | 10.18 | 10.07 | 10.12 | 60,638 | -0.01(-0.12%) |
Sep 05, 2003 | 10.10 | 10.16 | 10.08 | 10.13 | 24,549 | +0.01(+0.12%) |
Sep 04, 2003 | 10.12 | 10.14 | 10.09 | 10.12 | 55,482 | -0.02(-0.20%) |
Sep 03, 2003 | 10.02 | 10.14 | 10.02 | 10.14 | 76,595 | +0.14(+1.43%) |
Sep 02, 2003 | 9.919 | 10.00 | 9.878 | 10.00 | 148,036 | +0.12(+1.24%) |
Aug 29, 2003 | 9.898 | 9.910 | 9.878 | 9.878 | 17,675 | -0.00(-0.04%) |
Aug 28, 2003 | 9.898 | 9.906 | 9.817 | 9.882 | 17,184 | -0.07(-0.66%) |
Aug 27, 2003 | 10.06 | 10.06 | 9.939 | 9.947 | 43,207 | -0.07(-0.65%) |
Aug 26, 2003 | 9.988 | 10.05 | 9.959 | 10.01 | 34,369 | +0.07(+0.65%) |
Aug 25, 2003 | 10.06 | 10.10 | 9.947 | 9.947 | 50,818 | -0.03(-0.33%) |
Aug 22, 2003 | 10.06 | 10.06 | 9.947 | 9.980 | 40,752 | -0.06(-0.61%) |
Aug 21, 2003 | 10.04 | 10.05 | 10.01 | 10.04 | 51,800 | +0.01(+0.12%) |
Aug 20, 2003 | 10.00 | 10.04 | 9.980 | 10.03 | 21,849 | -0.02(-0.20%) |
Aug 19, 2003 | 10.02 | 10.05 | 9.980 | 10.05 | 32,160 | +0.05(+0.49%) |
Aug 18, 2003 | 9.723 | 10.00 | 9.723 | 10.00 | 41,243 | +0.28(+2.85%) |
Aug 15, 2003 | 9.760 | 9.796 | 9.719 | 9.723 | 20,130 | -0.07(-0.71%) |
Aug 14, 2003 | 9.633 | 9.821 | 9.633 | 9.792 | 36,088 | +0.20(+2.08%) |
Aug 13, 2003 | 9.939 | 9.951 | 9.593 | 9.593 | 105,319 | -0.35(-3.48%) |
Aug 12, 2003 | 9.923 | 9.959 | 9.923 | 9.939 | 31,669 | +0.00(+0.00%) |
Aug 11, 2003 | 9.980 | 9.988 | 9.923 | 9.939 | 36,824 | -0.06(-0.61%) |
Aug 08, 2003 | 10.04 | 10.06 | 9.992 | 10.00 | 122,013 | -0.03(-0.32%) |
Aug 07, 2003 | 10.06 | 10.08 | 10.01 | 10.03 | 115,139 | -0.07(-0.69%) |
Aug 06, 2003 | 10.20 | 10.20 | 10.07 | 10.10 | 91,325 | -0.09(-0.92%) |
Aug 05, 2003 | 10.06 | 10.21 | 10.06 | 10.20 | 97,954 | +0.09(+0.89%) |
Aug 04, 2003 | 10.10 | 10.11 | 10.06 | 10.11 | 91,080 | -0.00(-0.04%) |