Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.30 | 11.30 | 11.30 | 11.30 | 1,300 | -0.09(-0.79%) |
Oct 30, 2003 | 11.39 | 11.39 | 11.39 | 11.39 | 3,000 | +0.08(+0.71%) |
Oct 29, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 200 | +0.01(+0.09%) |
Oct 28, 2003 | 11.29 | 11.30 | 11.29 | 11.30 | 400 | +0.03(+0.27%) |
Oct 27, 2003 | 11.19 | 11.39 | 11.19 | 11.27 | 12,700 | +0.18(+1.62%) |
Oct 24, 2003 | 11.00 | 11.10 | 11.00 | 11.09 | 3,100 | +0.09(+0.82%) |
Oct 23, 2003 | 11.00 | 11.00 | 10.91 | 11.00 | 6,500 | -0.03(-0.27%) |
Oct 22, 2003 | 11.00 | 11.03 | 11.00 | 11.03 | 900 | +0.26(+2.41%) |
Oct 21, 2003 | 11.25 | 11.31 | 10.76 | 10.77 | 5,800 | -0.61(-5.36%) |
Oct 20, 2003 | 11.01 | 11.38 | 11.01 | 11.38 | 4,500 | +0.03(+0.26%) |
Oct 17, 2003 | 11.48 | 11.48 | 11.35 | 11.35 | 4,900 | -0.03(-0.26%) |
Oct 16, 2003 | 11.30 | 11.31 | 11.30 | 11.38 | 5,900 | +0.19(+1.70%) |
Oct 15, 2003 | 11.19 | 11.19 | 11.19 | 11.19 | 700 | +0.01(+0.09%) |
Oct 14, 2003 | 11.18 | 11.18 | 11.18 | 11.18 | 100 | +0.08(+0.72%) |
Oct 13, 2003 | 11.02 | 11.20 | 10.92 | 11.10 | 27,300 | +0.22(+2.02%) |
Oct 10, 2003 | 10.85 | 10.85 | 10.70 | 10.88 | 4,200 | +0.03(+0.28%) |
Oct 09, 2003 | 10.74 | 10.85 | 10.74 | 10.85 | 400 | +0.25(+2.36%) |
Oct 08, 2003 | 10.60 | 10.60 | 10.60 | 10.60 | 200 | -0.14(-1.30%) |
Oct 07, 2003 | 10.70 | 10.74 | 10.70 | 10.74 | 1,100 | +0.05(+0.47%) |
Oct 06, 2003 | 10.56 | 10.69 | 10.55 | 10.69 | 3,500 | +0.16(+1.52%) |
Oct 03, 2003 | 10.50 | 10.68 | 10.50 | 10.53 | 5,900 | +0.21(+2.03%) |
Oct 02, 2003 | 10.25 | 10.45 | 10.25 | 10.32 | 2,600 | +0.23(+2.28%) |
Oct 01, 2003 | 10.09 | 10.09 | 10.09 | 10.09 | 600 | +0.07(+0.70%) |
Sep 30, 2003 | 10.02 | 10.02 | 10.02 | 10.02 | 2,900 | -0.03(-0.30%) |
Sep 29, 2003 | 10.00 | 10.00 | 10.00 | 10.05 | 1,300 | -0.15(-1.47%) |
Sep 26, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 2,200 | -0.05(-0.49%) |
Sep 25, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 1,300 | -0.10(-0.97%) |
Sep 24, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 10.00 | 10.35 | 9.950 | 10.35 | 16,600 | +0.45(+4.55%) |
Sep 22, 2003 | 10.20 | 10.20 | 9.750 | 9.900 | 12,500 | -0.43(-4.16%) |
Sep 19, 2003 | 10.33 | 10.33 | 10.33 | 10.33 | 900 | +0.11(+1.08%) |
Sep 18, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 2,200 | -0.42(-3.95%) |
Sep 17, 2003 | 10.64 | 10.64 | 10.64 | 10.64 | 400 | +0.12(+1.14%) |
Sep 16, 2003 | 10.52 | 10.52 | 10.52 | 10.52 | 100 | +0.17(+1.64%) |
Sep 15, 2003 | 10.40 | 10.40 | 10.35 | 10.35 | 1,300 | -0.15(-1.43%) |
Sep 12, 2003 | 10.55 | 10.64 | 10.50 | 10.50 | 1,400 | -0.15(-1.41%) |
Sep 11, 2003 | 10.72 | 10.82 | 10.60 | 10.65 | 7,100 | +0.05(+0.47%) |
Sep 10, 2003 | 10.70 | 10.70 | 10.55 | 10.60 | 3,100 | -0.13(-1.21%) |
Sep 09, 2003 | 10.65 | 10.79 | 10.65 | 10.73 | 2,500 | +0.08(+0.75%) |
Sep 08, 2003 | 10.65 | 10.65 | 10.45 | 10.65 | 13,900 | +0.20(+1.91%) |
Sep 05, 2003 | 10.45 | 10.50 | 10.40 | 10.45 | 4,400 | +0.05(+0.48%) |
Sep 04, 2003 | 10.25 | 10.40 | 10.25 | 10.40 | 1,600 | -0.05(-0.48%) |
Sep 03, 2003 | 10.15 | 10.45 | 10.15 | 10.45 | 2,300 | +0.40(+3.98%) |
Sep 02, 2003 | 10.15 | 10.30 | 10.02 | 10.05 | 4,700 | -0.21(-2.05%) |
Aug 29, 2003 | 10.45 | 10.45 | 10.26 | 10.26 | 4,100 | -0.04(-0.39%) |
Aug 28, 2003 | 9.880 | 10.36 | 9.880 | 10.30 | 22,200 | +0.52(+5.32%) |
Aug 27, 2003 | 9.780 | 9.780 | 9.680 | 9.780 | 2,300 | -0.10(-1.01%) |
Aug 26, 2003 | 9.880 | 9.880 | 9.880 | 9.880 | 100 | +0.00(+0.00%) |
Aug 25, 2003 | 9.900 | 9.980 | 9.860 | 9.880 | 900 | -0.12(-1.20%) |
Aug 22, 2003 | 10.10 | 10.10 | 10.00 | 10.00 | 900 | +0.00(+0.00%) |
Aug 21, 2003 | 10.00 | 10.10 | 10.00 | 10.00 | 4,700 | +0.00(+0.00%) |
Aug 20, 2003 | 10.15 | 10.15 | 9.910 | 10.00 | 4,000 | -0.20(-1.96%) |
Aug 19, 2003 | 10.21 | 10.21 | 10.15 | 10.20 | 1,400 | +0.00(+0.00%) |
Aug 18, 2003 | 10.15 | 10.25 | 10.14 | 10.20 | 4,700 | +0.00(+0.00%) |
Aug 15, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 9.860 | 10.25 | 9.860 | 10.20 | 17,500 | +0.54(+5.59%) |
Aug 13, 2003 | 9.700 | 9.750 | 9.660 | 9.660 | 800 | -0.04(-0.41%) |
Aug 12, 2003 | 9.460 | 9.710 | 9.460 | 9.700 | 3,500 | +0.20(+2.11%) |
Aug 11, 2003 | 9.490 | 9.600 | 9.490 | 9.500 | 6,500 | +0.10(+1.06%) |
Aug 08, 2003 | 9.500 | 9.540 | 9.400 | 9.400 | 4,400 | -0.09(-0.95%) |
Aug 07, 2003 | 9.390 | 9.490 | 9.390 | 9.490 | 5,000 | +0.14(+1.50%) |
Aug 06, 2003 | 9.340 | 9.350 | 9.250 | 9.350 | 4,100 | +0.01(+0.11%) |
Aug 05, 2003 | 9.330 | 9.340 | 9.150 | 9.340 | 2,300 | +0.09(+0.97%) |
Aug 04, 2003 | 9.340 | 9.340 | 9.250 | 9.250 | 200 | +0.00(+0.00%) |