Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.15 | 10.27 | 9.956 | 9.884 | 285,367 | -0.46(-4.40%) |
Oct 30, 2003 | 10.48 | 10.48 | 10.04 | 10.34 | 267,448 | -0.11(-1.03%) |
Oct 29, 2003 | 10.33 | 10.71 | 10.33 | 10.45 | 312,023 | +0.05(+0.51%) |
Oct 28, 2003 | 10.54 | 10.54 | 10.28 | 10.39 | 294,663 | -0.04(-0.43%) |
Oct 27, 2003 | 10.24 | 10.97 | 10.24 | 10.44 | 232,729 | +0.23(+2.28%) |
Oct 24, 2003 | 10.83 | 10.87 | 10.00 | 10.21 | 325,350 | -0.71(-6.54%) |
Oct 23, 2003 | 12.19 | 12.19 | 10.58 | 10.92 | 529,857 | -1.62(-12.95%) |
Oct 22, 2003 | 12.60 | 12.68 | 12.15 | 12.54 | 183,674 | -0.04(-0.35%) |
Oct 21, 2003 | 12.63 | 12.76 | 12.51 | 12.59 | 103,037 | +0.04(+0.28%) |
Oct 20, 2003 | 12.53 | 12.71 | 12.51 | 12.55 | 155,675 | +0.20(+1.59%) |
Oct 17, 2003 | 12.51 | 12.54 | 12.14 | 12.36 | 135,068 | -0.13(-1.07%) |
Oct 16, 2003 | 12.41 | 12.60 | 12.41 | 12.49 | 78,397 | +0.12(+1.01%) |
Oct 15, 2003 | 12.85 | 12.85 | 12.37 | 12.37 | 106,396 | -0.36(-2.81%) |
Oct 14, 2003 | 12.28 | 12.75 | 12.28 | 12.72 | 136,972 | +0.02(+0.14%) |
Oct 13, 2003 | 12.71 | 13.33 | 12.66 | 12.71 | 255,464 | +0.00(+0.00%) |
Oct 10, 2003 | 12.72 | 12.78 | 12.32 | 12.71 | 186,026 | -0.07(-0.56%) |
Oct 09, 2003 | 12.10 | 13.05 | 12.10 | 12.78 | 244,825 | +0.87(+7.27%) |
Oct 08, 2003 | 12.37 | 12.37 | 11.88 | 11.91 | 170,795 | -0.62(-4.99%) |
Oct 07, 2003 | 12.04 | 12.54 | 12.04 | 12.54 | 134,620 | +0.57(+4.78%) |
Oct 06, 2003 | 12.00 | 12.00 | 11.79 | 11.96 | 175,163 | -0.18(-1.47%) |
Oct 03, 2003 | 11.63 | 12.23 | 11.63 | 12.14 | 117,260 | +0.60(+5.18%) |
Oct 02, 2003 | 11.47 | 11.88 | 11.47 | 11.54 | 102,365 | +0.38(+3.44%) |
Oct 01, 2003 | 11.08 | 11.29 | 10.94 | 11.16 | 140,220 | +0.17(+1.54%) |
Sep 30, 2003 | 11.18 | 11.23 | 10.94 | 10.99 | 148,843 | -0.10(-0.89%) |
Sep 29, 2003 | 11.10 | 11.15 | 10.86 | 11.09 | 360,965 | +0.19(+1.72%) |
Sep 26, 2003 | 11.58 | 11.58 | 10.89 | 10.90 | 207,082 | -0.77(-6.58%) |
Sep 25, 2003 | 11.72 | 11.76 | 11.49 | 11.67 | 208,314 | -0.05(-0.46%) |
Sep 24, 2003 | 12.07 | 12.13 | 11.72 | 11.72 | 145,259 | -0.46(-3.81%) |
Sep 23, 2003 | 11.92 | 12.27 | 11.91 | 12.19 | 231,833 | +0.27(+2.25%) |
Sep 22, 2003 | 11.92 | 11.92 | 11.65 | 11.92 | 105,277 | -0.31(-2.55%) |
Sep 19, 2003 | 12.07 | 12.23 | 12.03 | 12.23 | 143,355 | +0.13(+1.11%) |
Sep 18, 2003 | 12.03 | 12.23 | 12.03 | 12.10 | 191,066 | -0.09(-0.73%) |
Sep 17, 2003 | 11.97 | 12.19 | 11.97 | 12.19 | 100,237 | +0.06(+0.52%) |
Sep 16, 2003 | 11.86 | 12.22 | 11.92 | 12.13 | 111,884 | +0.27(+2.26%) |
Sep 15, 2003 | 11.84 | 12.05 | 11.68 | 11.86 | 84,557 | +0.02(+0.15%) |
Sep 12, 2003 | 11.86 | 11.97 | 11.47 | 11.84 | 97,325 | -0.01(-0.08%) |
Sep 11, 2003 | 12.41 | 12.41 | 11.20 | 11.85 | 406,548 | -0.77(-6.09%) |
Sep 10, 2003 | 12.95 | 13.08 | 12.62 | 12.62 | 308,551 | -0.33(-2.55%) |
Sep 09, 2003 | 13.04 | 13.13 | 12.86 | 12.95 | 168,331 | +0.00(+0.00%) |
Sep 08, 2003 | 12.75 | 13.05 | 12.75 | 12.95 | 203,274 | +0.21(+1.68%) |
Sep 05, 2003 | 12.50 | 12.90 | 12.46 | 12.73 | 231,833 | +0.16(+1.28%) |
Sep 04, 2003 | 12.01 | 12.60 | 11.98 | 12.57 | 264,536 | +0.35(+2.85%) |
Sep 03, 2003 | 11.79 | 12.46 | 11.79 | 12.22 | 277,528 | +0.48(+4.11%) |
Sep 02, 2003 | 11.59 | 11.78 | 11.53 | 11.74 | 277,864 | +0.24(+2.10%) |
Aug 29, 2003 | 11.29 | 11.57 | 11.25 | 11.50 | 100,237 | +0.02(+0.16%) |
Aug 28, 2003 | 10.98 | 11.48 | 10.89 | 11.48 | 273,608 | +0.54(+4.98%) |
Aug 27, 2003 | 10.88 | 10.98 | 10.68 | 10.94 | 352,790 | +0.13(+1.24%) |
Aug 26, 2003 | 10.53 | 10.89 | 10.40 | 10.80 | 194,090 | +0.37(+3.51%) |
Aug 25, 2003 | 10.80 | 10.83 | 10.30 | 10.44 | 122,636 | -0.28(-2.58%) |
Aug 22, 2003 | 10.80 | 10.89 | 10.63 | 10.71 | 283,239 | -0.09(-0.83%) |
Aug 21, 2003 | 10.56 | 10.85 | 10.54 | 10.80 | 266,104 | +0.33(+3.15%) |
Aug 20, 2003 | 10.14 | 10.54 | 10.09 | 10.47 | 310,007 | +0.33(+3.26%) |
Aug 19, 2003 | 9.929 | 10.14 | 9.884 | 10.14 | 217,385 | +0.30(+3.08%) |
Aug 18, 2003 | 9.777 | 9.866 | 9.643 | 9.840 | 122,300 | +0.15(+1.57%) |
Aug 15, 2003 | 9.813 | 9.813 | 9.581 | 9.688 | 47,934 | -0.13(-1.36%) |
Aug 14, 2003 | 9.929 | 10.00 | 9.723 | 9.822 | 85,117 | -0.09(-0.90%) |
Aug 13, 2003 | 9.991 | 10.04 | 9.786 | 9.911 | 101,245 | +0.01(+0.09%) |
Aug 12, 2003 | 9.581 | 9.911 | 9.509 | 9.902 | 136,300 | +0.41(+4.33%) |
Aug 11, 2003 | 9.786 | 9.866 | 9.465 | 9.491 | 193,530 | -0.21(-2.12%) |
Aug 08, 2003 | 9.866 | 9.929 | 9.643 | 9.697 | 165,643 | -0.17(-1.72%) |
Aug 07, 2003 | 9.848 | 9.911 | 9.759 | 9.866 | 161,051 | +0.11(+1.10%) |
Aug 06, 2003 | 9.688 | 9.822 | 9.607 | 9.759 | 232,169 | +0.16(+1.67%) |
Aug 05, 2003 | 9.866 | 9.884 | 9.598 | 9.598 | 179,418 | -0.27(-2.71%) |
Aug 04, 2003 | 9.911 | 9.973 | 9.723 | 9.866 | 82,093 | -0.02(-0.18%) |