Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.97 | 11.97 | 11.35 | 11.62 | 55,029 | -0.13(-1.14%) |
Oct 30, 2003 | 11.27 | 11.99 | 11.30 | 11.76 | 222,505 | +0.49(+4.37%) |
Oct 29, 2003 | 11.29 | 11.47 | 11.01 | 11.27 | 98,358 | +0.04(+0.37%) |
Oct 28, 2003 | 11.16 | 11.44 | 11.16 | 11.22 | 81,856 | +0.08(+0.75%) |
Oct 27, 2003 | 10.84 | 11.56 | 10.64 | 11.14 | 51,290 | +0.45(+4.22%) |
Oct 24, 2003 | 10.77 | 10.79 | 10.56 | 10.69 | 29,480 | -0.15(-1.39%) |
Oct 23, 2003 | 10.51 | 10.85 | 10.51 | 10.84 | 19,653 | +0.23(+2.20%) |
Oct 22, 2003 | 10.68 | 10.77 | 10.18 | 10.61 | 47,575 | -0.17(-1.55%) |
Oct 21, 2003 | 11.14 | 11.27 | 10.71 | 10.77 | 48,294 | -0.37(-3.30%) |
Oct 20, 2003 | 11.14 | 11.46 | 10.85 | 11.14 | 56,323 | -0.17(-1.48%) |
Oct 17, 2003 | 11.30 | 11.39 | 11.15 | 11.31 | 16,657 | +0.06(+0.52%) |
Oct 16, 2003 | 11.17 | 11.29 | 11.08 | 11.25 | 6,591 | +0.08(+0.75%) |
Oct 15, 2003 | 11.39 | 11.39 | 11.01 | 11.17 | 26,744 | -0.10(-0.89%) |
Oct 14, 2003 | 11.23 | 11.43 | 11.06 | 11.27 | 42,941 | -0.09(-0.81%) |
Oct 13, 2003 | 11.67 | 11.67 | 11.12 | 11.36 | 38,919 | +0.26(+2.33%) |
Oct 10, 2003 | 11.22 | 11.67 | 11.01 | 11.10 | 69,913 | -0.08(-0.75%) |
Oct 09, 2003 | 10.93 | 11.83 | 10.81 | 11.18 | 181,623 | +0.36(+3.32%) |
Oct 08, 2003 | 10.32 | 10.92 | 10.23 | 10.82 | 140,342 | +0.52(+5.02%) |
Oct 07, 2003 | 10.14 | 10.41 | 9.763 | 10.31 | 143,722 | +0.08(+0.82%) |
Oct 06, 2003 | 12.28 | 13.41 | 9.955 | 10.22 | 442,769 | +1.88(+22.50%) |
Oct 03, 2003 | 8.578 | 8.653 | 8.211 | 8.345 | 26,124 | -0.34(-3.94%) |
Oct 02, 2003 | 8.670 | 8.770 | 8.512 | 8.687 | 35,355 | +0.04(+0.48%) |
Oct 01, 2003 | 8.645 | 8.754 | 8.453 | 8.645 | 34,393 | -0.08(-0.96%) |
Sep 30, 2003 | 8.762 | 8.762 | 8.645 | 8.728 | 17,376 | -0.02(-0.28%) |
Sep 29, 2003 | 8.345 | 8.762 | 8.345 | 8.753 | 63,753 | +0.41(+4.89%) |
Sep 26, 2003 | 8.522 | 8.587 | 7.902 | 8.345 | 26,723 | -0.25(-2.91%) |
Sep 25, 2003 | 8.595 | 8.595 | 8.503 | 8.595 | 52,309 | +0.13(+1.48%) |
Sep 24, 2003 | 8.261 | 8.470 | 8.253 | 8.470 | 186,467 | +0.21(+2.53%) |
Sep 23, 2003 | 8.303 | 8.361 | 8.186 | 8.261 | 57,141 | -0.04(-0.50%) |
Sep 22, 2003 | 8.345 | 8.345 | 8.219 | 8.303 | 35,418 | -0.04(-0.50%) |
Sep 19, 2003 | 8.270 | 8.361 | 8.270 | 8.345 | 50,811 | +0.08(+1.01%) |
Sep 18, 2003 | 8.336 | 8.336 | 8.253 | 8.261 | 23,182 | -0.02(-0.20%) |
Sep 17, 2003 | 8.353 | 8.361 | 8.229 | 8.278 | 14,859 | -0.05(-0.60%) |
Sep 16, 2003 | 8.011 | 8.345 | 8.011 | 8.328 | 86,163 | +0.28(+3.42%) |
Sep 15, 2003 | 8.069 | 8.136 | 7.944 | 8.053 | 34,752 | -0.08(-1.03%) |
Sep 12, 2003 | 8.068 | 8.136 | 8.053 | 8.136 | 8,748 | +0.00(+0.00%) |
Sep 11, 2003 | 7.794 | 8.144 | 7.794 | 8.136 | 67,588 | +0.21(+2.63%) |
Sep 10, 2003 | 7.719 | 7.927 | 7.719 | 7.927 | 11,144 | +0.06(+0.74%) |
Sep 09, 2003 | 7.819 | 7.886 | 7.644 | 7.869 | 22,889 | +0.00(+0.00%) |
Sep 08, 2003 | 7.919 | 7.919 | 7.544 | 7.869 | 19,054 | -0.06(-0.74%) |
Sep 05, 2003 | 7.919 | 7.927 | 7.844 | 7.927 | 12,762 | +0.04(+0.54%) |
Sep 04, 2003 | 7.919 | 7.927 | 7.569 | 7.885 | 15,339 | -0.04(-0.54%) |
Sep 03, 2003 | 7.719 | 8.019 | 7.719 | 7.927 | 15,578 | +0.08(+1.06%) |
Sep 02, 2003 | 7.510 | 7.944 | 7.510 | 7.844 | 54,885 | +0.27(+3.52%) |
Aug 29, 2003 | 7.735 | 7.735 | 7.560 | 7.577 | 19,773 | -0.11(-1.40%) |
Aug 28, 2003 | 7.552 | 7.710 | 7.551 | 7.685 | 25,285 | +0.13(+1.76%) |
Aug 27, 2003 | 7.618 | 7.735 | 7.519 | 7.552 | 14,740 | +0.04(+0.56%) |
Aug 26, 2003 | 7.677 | 7.785 | 7.510 | 7.510 | 15,099 | -0.25(-3.23%) |
Aug 25, 2003 | 7.811 | 7.844 | 7.710 | 7.760 | 17,975 | +0.03(+0.42%) |
Aug 22, 2003 | 7.760 | 7.927 | 7.719 | 7.728 | 25,046 | -0.12(-1.48%) |
Aug 21, 2003 | 7.465 | 8.136 | 7.427 | 7.844 | 109,172 | +0.42(+5.62%) |
Aug 20, 2003 | 7.468 | 7.468 | 7.385 | 7.427 | 20,971 | +0.01(+0.11%) |
Aug 19, 2003 | 7.293 | 7.468 | 7.218 | 7.418 | 31,517 | +0.13(+1.72%) |
Aug 18, 2003 | 7.277 | 7.335 | 7.176 | 7.293 | 38,827 | +0.10(+1.39%) |
Aug 15, 2003 | 7.193 | 7.193 | 7.193 | 7.193 | 239 | -0.06(-0.81%) |
Aug 14, 2003 | 7.218 | 7.251 | 7.185 | 7.251 | 9,826 | +0.12(+1.64%) |
Aug 13, 2003 | 7.226 | 7.226 | 6.959 | 7.135 | 12,702 | -0.08(-1.16%) |
Aug 12, 2003 | 7.160 | 7.218 | 7.160 | 7.218 | 12,822 | +0.05(+0.70%) |
Aug 11, 2003 | 6.984 | 7.184 | 6.868 | 7.168 | 33,434 | +0.28(+4.12%) |
Aug 08, 2003 | 6.884 | 6.893 | 6.868 | 6.884 | 30,558 | +0.03(+0.49%) |
Aug 07, 2003 | 6.776 | 6.918 | 6.776 | 6.851 | 28,641 | +0.09(+1.36%) |
Aug 06, 2003 | 6.859 | 6.859 | 6.617 | 6.759 | 21,091 | -0.08(-1.22%) |
Aug 05, 2003 | 6.926 | 6.926 | 6.843 | 6.843 | 6,591 | -0.04(-0.61%) |
Aug 04, 2003 | 6.968 | 6.976 | 6.717 | 6.884 | 30,318 | -0.04(-0.60%) |