Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.20 | 12.26 | 12.18 | 12.18 | 305,652 | -0.10(-0.79%) |
Oct 30, 2003 | 12.26 | 12.33 | 12.16 | 12.28 | 151,012 | +0.03(+0.25%) |
Oct 29, 2003 | 12.03 | 12.26 | 12.03 | 12.25 | 300,989 | +0.02(+0.19%) |
Oct 28, 2003 | 11.95 | 12.23 | 11.95 | 12.23 | 234,937 | +0.29(+2.46%) |
Oct 27, 2003 | 11.81 | 12.06 | 11.81 | 11.93 | 262,912 | +0.14(+1.18%) |
Oct 24, 2003 | 11.86 | 11.86 | 11.74 | 11.79 | 371,185 | -0.07(-0.55%) |
Oct 23, 2003 | 11.79 | 11.96 | 11.74 | 11.86 | 325,856 | +0.08(+0.72%) |
Oct 22, 2003 | 11.99 | 12.05 | 11.74 | 11.77 | 411,335 | -0.22(-1.83%) |
Oct 21, 2003 | 11.93 | 12.01 | 11.93 | 11.99 | 233,124 | +0.05(+0.39%) |
Oct 20, 2003 | 12.01 | 12.10 | 11.91 | 11.95 | 324,820 | -0.03(-0.29%) |
Oct 17, 2003 | 12.14 | 12.14 | 11.98 | 11.98 | 347,355 | -0.15(-1.27%) |
Oct 16, 2003 | 12.01 | 12.06 | 12.01 | 12.14 | 286,484 | +0.13(+1.09%) |
Oct 15, 2003 | 11.96 | 12.05 | 11.96 | 12.01 | 783,039 | -0.05(-0.42%) |
Oct 14, 2003 | 11.55 | 12.15 | 11.55 | 12.06 | 761,021 | +0.46(+3.93%) |
Oct 13, 2003 | 11.46 | 11.67 | 11.50 | 11.60 | 319,121 | +0.14(+1.25%) |
Oct 10, 2003 | 11.48 | 11.50 | 11.43 | 11.46 | 217,582 | -0.02(-0.13%) |
Oct 09, 2003 | 11.39 | 11.50 | 11.34 | 11.47 | 367,041 | +0.10(+0.88%) |
Oct 08, 2003 | 11.41 | 11.42 | 11.32 | 11.37 | 583,847 | -0.12(-1.01%) |
Oct 07, 2003 | 11.39 | 11.52 | 11.32 | 11.49 | 482,308 | +0.10(+0.88%) |
Oct 06, 2003 | 11.16 | 11.47 | 11.13 | 11.39 | 386,986 | +0.24(+2.18%) |
Oct 03, 2003 | 11.02 | 11.20 | 11.02 | 11.15 | 496,814 | +0.22(+1.98%) |
Oct 02, 2003 | 10.67 | 11.00 | 10.67 | 10.93 | 479,459 | +0.26(+2.42%) |
Oct 01, 2003 | 9.980 | 10.67 | 9.856 | 10.67 | 782,003 | +0.85(+8.61%) |
Sep 30, 2003 | 9.841 | 9.856 | 9.644 | 9.825 | 1,551,831 | -0.02(-0.20%) |
Sep 29, 2003 | 9.825 | 9.941 | 9.748 | 9.845 | 498,368 | +0.04(+0.39%) |
Sep 26, 2003 | 10.01 | 10.06 | 9.806 | 9.806 | 463,140 | -0.23(-2.27%) |
Sep 25, 2003 | 10.16 | 10.19 | 9.980 | 10.03 | 398,383 | -0.18(-1.74%) |
Sep 24, 2003 | 10.34 | 10.37 | 10.18 | 10.21 | 454,074 | -0.11(-1.05%) |
Sep 23, 2003 | 10.37 | 10.40 | 10.31 | 10.32 | 306,688 | -0.05(-0.45%) |
Sep 22, 2003 | 10.49 | 10.49 | 10.35 | 10.37 | 341,656 | -0.14(-1.29%) |
Sep 19, 2003 | 10.50 | 10.56 | 10.48 | 10.50 | 565,974 | -0.08(-0.73%) |
Sep 18, 2003 | 10.52 | 10.59 | 10.52 | 10.58 | 230,793 | +0.07(+0.62%) |
Sep 17, 2003 | 10.67 | 10.71 | 10.51 | 10.51 | 289,333 | -0.20(-1.84%) |
Sep 16, 2003 | 10.67 | 10.71 | 10.66 | 10.71 | 183,391 | +0.03(+0.33%) |
Sep 15, 2003 | 10.81 | 10.81 | 10.64 | 10.67 | 176,915 | -0.14(-1.25%) |
Sep 12, 2003 | 10.84 | 10.84 | 10.66 | 10.81 | 215,510 | -0.03(-0.32%) |
Sep 11, 2003 | 10.79 | 10.89 | 10.75 | 10.84 | 339,325 | +0.05(+0.50%) |
Sep 10, 2003 | 11.01 | 11.01 | 10.76 | 10.79 | 321,711 | -0.29(-2.61%) |
Sep 09, 2003 | 11.12 | 11.12 | 11.04 | 11.08 | 360,824 | -0.07(-0.66%) |
Sep 08, 2003 | 11.08 | 11.18 | 11.07 | 11.15 | 346,060 | +0.05(+0.49%) |
Sep 05, 2003 | 11.20 | 11.20 | 10.98 | 11.10 | 383,619 | -0.13(-1.13%) |
Sep 04, 2003 | 11.35 | 11.45 | 11.16 | 11.23 | 390,613 | +0.00(+0.03%) |
Sep 03, 2003 | 11.28 | 11.29 | 11.17 | 11.22 | 335,699 | -0.03(-0.24%) |
Sep 02, 2003 | 11.15 | 11.33 | 11.04 | 11.25 | 222,245 | +0.10(+0.90%) |
Aug 29, 2003 | 11.08 | 11.19 | 11.06 | 11.15 | 542,143 | +0.01(+0.10%) |
Aug 28, 2003 | 11.05 | 11.14 | 10.93 | 11.14 | 277,159 | +0.12(+1.09%) |
Aug 27, 2003 | 10.93 | 11.08 | 10.85 | 11.02 | 208,516 | +0.09(+0.85%) |
Aug 26, 2003 | 10.92 | 10.99 | 10.71 | 10.93 | 183,391 | -0.02(-0.14%) |
Aug 25, 2003 | 10.98 | 11.04 | 10.91 | 10.94 | 77,967 | -0.07(-0.63%) |
Aug 22, 2003 | 11.42 | 11.45 | 11.01 | 11.01 | 221,727 | -0.39(-3.42%) |
Aug 21, 2003 | 11.27 | 11.40 | 11.24 | 11.40 | 172,512 | +0.12(+1.03%) |
Aug 20, 2003 | 11.16 | 11.28 | 11.10 | 11.28 | 168,885 | +0.13(+1.14%) |
Aug 19, 2003 | 10.99 | 11.16 | 10.94 | 11.16 | 152,048 | +0.21(+1.90%) |
Aug 18, 2003 | 10.98 | 10.98 | 10.81 | 10.95 | 220,691 | -0.03(-0.32%) |
Aug 15, 2003 | 10.91 | 11.04 | 10.91 | 10.98 | 72,786 | +0.10(+0.89%) |
Aug 14, 2003 | 10.79 | 10.89 | 10.67 | 10.89 | 186,240 | +0.10(+0.97%) |
Aug 13, 2003 | 10.81 | 10.92 | 10.59 | 10.78 | 139,615 | -0.03(-0.25%) |
Aug 12, 2003 | 10.71 | 10.81 | 10.55 | 10.81 | 90,918 | +0.10(+0.90%) |
Aug 11, 2003 | 10.52 | 10.71 | 10.49 | 10.71 | 125,628 | +0.27(+2.59%) |
Aug 08, 2003 | 10.49 | 10.52 | 10.37 | 10.44 | 192,716 | -0.08(-0.73%) |
Aug 07, 2003 | 10.40 | 10.55 | 10.38 | 10.52 | 173,289 | +0.12(+1.11%) |
Aug 06, 2003 | 10.48 | 10.54 | 10.40 | 10.40 | 198,932 | -0.05(-0.52%) |
Aug 05, 2003 | 10.74 | 10.76 | 10.45 | 10.46 | 190,644 | -0.25(-2.34%) |
Aug 04, 2003 | 10.74 | 10.92 | 10.56 | 10.71 | 160,337 | +0.00(+0.04%) |