Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.00 | 14.00 | 13.71 | 13.71 | 104,676 | -0.31(-2.19%) |
Oct 30, 2003 | 14.00 | 14.04 | 13.96 | 14.02 | 65,700 | +0.02(+0.13%) |
Oct 29, 2003 | 14.04 | 14.17 | 13.96 | 14.00 | 97,498 | -0.05(-0.35%) |
Oct 28, 2003 | 13.96 | 14.21 | 13.91 | 14.05 | 177,126 | +0.12(+0.83%) |
Oct 27, 2003 | 12.78 | 13.95 | 12.43 | 13.93 | 243,300 | +0.30(+2.22%) |
Oct 24, 2003 | 13.96 | 13.96 | 13.47 | 13.63 | 69,000 | -0.19(-1.38%) |
Oct 23, 2003 | 14.14 | 14.67 | 13.82 | 13.82 | 145,500 | -0.53(-3.69%) |
Oct 22, 2003 | 14.12 | 14.36 | 13.86 | 14.35 | 74,400 | +0.16(+1.13%) |
Oct 21, 2003 | 14.26 | 14.44 | 13.87 | 14.19 | 44,136 | +0.07(+0.50%) |
Oct 20, 2003 | 14.03 | 14.44 | 13.83 | 14.12 | 70,024 | +0.04(+0.25%) |
Oct 17, 2003 | 14.31 | 14.47 | 14.03 | 14.08 | 90,129 | -0.19(-1.31%) |
Oct 16, 2003 | 14.43 | 14.34 | 13.94 | 14.27 | 85,177 | -0.16(-1.08%) |
Oct 15, 2003 | 14.96 | 14.97 | 13.22 | 14.43 | 416,580 | -0.60(-3.96%) |
Oct 14, 2003 | 15.09 | 15.11 | 14.95 | 15.02 | 104,712 | +0.02(+0.15%) |
Oct 13, 2003 | 15.22 | 15.33 | 14.96 | 15.00 | 116,637 | +0.20(+1.35%) |
Oct 10, 2003 | 14.69 | 14.80 | 14.67 | 14.80 | 38,205 | +0.02(+0.15%) |
Oct 09, 2003 | 14.71 | 14.82 | 14.27 | 14.78 | 294,585 | +0.09(+0.61%) |
Oct 08, 2003 | 14.88 | 14.89 | 14.64 | 14.69 | 123,181 | +0.11(+0.77%) |
Oct 07, 2003 | 14.47 | 14.86 | 14.42 | 14.58 | 167,968 | +0.18(+1.23%) |
Oct 06, 2003 | 14.19 | 14.91 | 13.89 | 14.40 | 199,696 | +0.68(+4.96%) |
Oct 03, 2003 | 14.23 | 14.44 | 13.72 | 13.72 | 130,315 | -0.41(-2.89%) |
Oct 02, 2003 | 13.78 | 14.33 | 13.78 | 14.13 | 198,549 | +0.13(+0.96%) |
Oct 01, 2003 | 13.33 | 14.00 | 13.23 | 14.00 | 301,833 | +0.73(+5.53%) |
Sep 30, 2003 | 13.19 | 13.40 | 13.00 | 13.26 | 140,002 | +0.11(+0.81%) |
Sep 29, 2003 | 13.00 | 13.24 | 12.59 | 13.16 | 204,736 | +0.24(+1.90%) |
Sep 26, 2003 | 12.89 | 13.14 | 12.51 | 12.91 | 350,944 | +0.04(+0.28%) |
Sep 25, 2003 | 13.07 | 13.21 | 12.78 | 12.88 | 144,348 | -0.32(-2.46%) |
Sep 24, 2003 | 12.64 | 13.53 | 12.14 | 13.20 | 374,220 | +0.82(+6.60%) |
Sep 23, 2003 | 10.69 | 12.49 | 10.65 | 12.38 | 907,597 | +1.74(+16.37%) |
Sep 22, 2003 | 10.93 | 10.93 | 10.51 | 10.64 | 66,699 | +0.06(+0.59%) |
Sep 19, 2003 | 10.44 | 10.62 | 10.26 | 10.58 | 19,620 | +0.13(+1.28%) |
Sep 18, 2003 | 10.40 | 10.45 | 10.31 | 10.44 | 31,707 | +0.20(+1.91%) |
Sep 17, 2003 | 10.54 | 10.61 | 10.22 | 10.25 | 50,832 | -0.31(-2.90%) |
Sep 16, 2003 | 10.58 | 10.62 | 10.23 | 10.56 | 73,050 | +0.00(+0.00%) |
Sep 15, 2003 | 10.57 | 10.58 | 10.25 | 10.56 | 40,800 | -0.02(-0.17%) |
Sep 12, 2003 | 10.51 | 10.57 | 10.08 | 10.57 | 26,250 | +0.10(+0.93%) |
Sep 11, 2003 | 10.29 | 10.55 | 10.11 | 10.48 | 132,300 | +0.08(+0.73%) |
Sep 10, 2003 | 10.26 | 10.59 | 10.04 | 10.40 | 267,300 | +0.58(+5.89%) |
Sep 09, 2003 | 9.911 | 10.02 | 9.778 | 9.822 | 73,800 | -0.03(-0.27%) |
Sep 08, 2003 | 9.729 | 10.04 | 9.533 | 9.849 | 188,250 | +0.40(+4.28%) |
Sep 05, 2003 | 9.067 | 9.444 | 9.036 | 9.444 | 150,909 | +0.38(+4.17%) |
Sep 04, 2003 | 9.031 | 9.067 | 8.947 | 9.067 | 26,700 | +0.04(+0.39%) |
Sep 03, 2003 | 8.933 | 9.067 | 8.800 | 9.031 | 84,750 | +0.12(+1.35%) |
Sep 02, 2003 | 8.756 | 9.062 | 8.667 | 8.911 | 35,400 | +0.21(+2.45%) |
Aug 29, 2003 | 8.729 | 8.804 | 8.667 | 8.698 | 22,350 | -0.13(-1.46%) |
Aug 28, 2003 | 8.956 | 8.956 | 8.773 | 8.827 | 42,900 | -0.08(-0.95%) |
Aug 27, 2003 | 8.884 | 8.924 | 8.689 | 8.911 | 18,000 | +0.04(+0.45%) |
Aug 26, 2003 | 9.066 | 9.066 | 8.871 | 8.871 | 9,600 | -0.20(-2.16%) |
Aug 25, 2003 | 8.889 | 9.089 | 8.600 | 9.067 | 58,350 | +0.03(+0.31%) |
Aug 22, 2003 | 9.022 | 9.067 | 8.902 | 9.039 | 16,800 | +0.09(+1.03%) |
Aug 21, 2003 | 9.067 | 9.071 | 8.933 | 8.947 | 25,800 | -0.05(-0.59%) |
Aug 20, 2003 | 9.031 | 9.071 | 8.916 | 9.000 | 17,850 | -0.09(-0.98%) |
Aug 19, 2003 | 9.098 | 9.111 | 8.933 | 9.089 | 41,400 | +0.04(+0.39%) |
Aug 18, 2003 | 9.089 | 9.111 | 8.938 | 9.053 | 78,600 | +0.01(+0.10%) |
Aug 15, 2003 | 9.000 | 9.067 | 9.000 | 9.044 | 9,900 | +0.06(+0.70%) |
Aug 14, 2003 | 9.089 | 9.089 | 8.871 | 8.982 | 14,100 | -0.12(-1.28%) |
Aug 13, 2003 | 8.756 | 9.098 | 8.756 | 9.098 | 77,400 | +0.30(+3.38%) |
Aug 12, 2003 | 8.707 | 8.867 | 8.667 | 8.800 | 150,900 | +0.11(+1.23%) |
Aug 11, 2003 | 8.756 | 8.778 | 8.693 | 8.693 | 44,550 | -0.03(-0.36%) |
Aug 08, 2003 | 8.769 | 8.769 | 8.600 | 8.724 | 20,700 | -0.03(-0.30%) |
Aug 07, 2003 | 8.778 | 8.778 | 8.667 | 8.751 | 35,250 | +0.08(+0.97%) |
Aug 06, 2003 | 9.249 | 9.253 | 8.556 | 8.667 | 289,950 | -0.11(-1.27%) |
Aug 05, 2003 | 8.773 | 8.778 | 8.556 | 8.778 | 56,400 | +0.15(+1.75%) |
Aug 04, 2003 | 8.627 | 8.844 | 8.444 | 8.627 | 136,500 | +0.08(+0.99%) |