Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.18 | 10.30 | 9.992 | 10.30 | 297,019 | +0.12(+1.13%) |
Oct 30, 2003 | 10.22 | 10.35 | 10.18 | 10.18 | 107,593 | -0.08(-0.75%) |
Oct 29, 2003 | 10.14 | 10.38 | 10.14 | 10.26 | 106,942 | -0.07(-0.67%) |
Oct 28, 2003 | 10.37 | 10.38 | 10.12 | 10.33 | 75,978 | -0.09(-0.88%) |
Oct 27, 2003 | 10.30 | 10.45 | 10.25 | 10.42 | 58,024 | +0.05(+0.44%) |
Oct 24, 2003 | 10.41 | 10.48 | 10.29 | 10.38 | 71,685 | -0.12(-1.10%) |
Oct 23, 2003 | 10.41 | 10.65 | 10.38 | 10.49 | 67,392 | +0.04(+0.37%) |
Oct 22, 2003 | 10.75 | 10.75 | 10.45 | 10.45 | 68,432 | -0.36(-3.34%) |
Oct 21, 2003 | 10.92 | 10.92 | 10.76 | 10.81 | 191,247 | -0.18(-1.68%) |
Oct 20, 2003 | 10.68 | 11.00 | 10.64 | 11.00 | 121,253 | +0.43(+4.07%) |
Oct 17, 2003 | 10.75 | 10.91 | 10.57 | 10.57 | 249,142 | -0.10(-0.94%) |
Oct 16, 2003 | 10.95 | 10.95 | 10.66 | 10.67 | 61,927 | -0.28(-2.53%) |
Oct 15, 2003 | 10.76 | 10.95 | 10.75 | 10.95 | 51,259 | +0.07(+0.64%) |
Oct 14, 2003 | 11.03 | 11.07 | 10.81 | 10.88 | 100,567 | -0.05(-0.49%) |
Oct 13, 2003 | 10.84 | 11.02 | 10.85 | 10.93 | 135,434 | +0.09(+0.85%) |
Oct 10, 2003 | 11.07 | 11.15 | 10.89 | 10.84 | 44,234 | -0.31(-2.76%) |
Oct 09, 2003 | 10.95 | 11.45 | 10.95 | 11.15 | 93,282 | +0.50(+4.69%) |
Oct 08, 2003 | 10.89 | 10.89 | 10.65 | 10.65 | 55,032 | -0.21(-1.91%) |
Oct 07, 2003 | 10.91 | 10.94 | 10.85 | 10.85 | 123,205 | -0.14(-1.26%) |
Oct 06, 2003 | 11.21 | 11.25 | 10.98 | 10.99 | 113,707 | +0.02(+0.14%) |
Oct 03, 2003 | 11.15 | 11.15 | 10.92 | 10.98 | 132,702 | -0.15(-1.31%) |
Oct 02, 2003 | 10.77 | 11.16 | 10.77 | 11.12 | 280,366 | +0.24(+2.19%) |
Oct 01, 2003 | 10.99 | 11.07 | 10.88 | 10.88 | 156,250 | -0.11(-0.98%) |
Sep 30, 2003 | 10.84 | 11.02 | 10.76 | 10.99 | 232,749 | +0.04(+0.35%) |
Sep 29, 2003 | 11.11 | 11.18 | 10.98 | 10.95 | 174,074 | -0.08(-0.77%) |
Sep 26, 2003 | 11.34 | 11.42 | 10.84 | 11.04 | 149,745 | +0.00(+0.00%) |
Sep 25, 2003 | 11.55 | 11.63 | 11.04 | 11.04 | 97,965 | -0.58(-5.03%) |
Sep 24, 2003 | 12.36 | 12.36 | 11.63 | 11.62 | 47,876 | -0.66(-5.38%) |
Sep 23, 2003 | 12.04 | 12.34 | 12.11 | 12.28 | 89,509 | +0.24(+1.98%) |
Sep 22, 2003 | 11.85 | 12.14 | 11.64 | 12.04 | 71,555 | +0.21(+1.75%) |
Sep 19, 2003 | 11.53 | 12.11 | 11.53 | 11.84 | 231,708 | +0.46(+4.05%) |
Sep 18, 2003 | 11.34 | 11.49 | 11.32 | 11.38 | 161,194 | +0.09(+0.82%) |
Sep 17, 2003 | 11.08 | 11.34 | 11.08 | 11.28 | 50,609 | +0.18(+1.66%) |
Sep 16, 2003 | 11.31 | 11.34 | 11.10 | 11.10 | 58,675 | -0.15(-1.37%) |
Sep 15, 2003 | 11.35 | 11.35 | 11.22 | 11.25 | 51,259 | -0.09(-0.81%) |
Sep 12, 2003 | 11.27 | 11.49 | 11.11 | 11.35 | 32,134 | +0.08(+0.75%) |
Sep 11, 2003 | 11.15 | 11.26 | 11.14 | 11.26 | 121,904 | +0.12(+1.03%) |
Sep 10, 2003 | 11.00 | 11.24 | 10.99 | 11.15 | 82,743 | +0.04(+0.35%) |
Sep 09, 2003 | 11.07 | 11.34 | 11.04 | 11.11 | 49,438 | +0.08(+0.77%) |
Sep 08, 2003 | 11.09 | 11.29 | 10.94 | 11.02 | 71,295 | -0.05(-0.49%) |
Sep 05, 2003 | 11.41 | 11.41 | 11.09 | 11.08 | 43,063 | -0.41(-3.61%) |
Sep 04, 2003 | 11.49 | 11.49 | 11.26 | 11.49 | 90,549 | -0.02(-0.20%) |
Sep 03, 2003 | 11.51 | 11.53 | 11.45 | 11.51 | 30,183 | +0.02(+0.20%) |
Sep 02, 2003 | 11.37 | 11.71 | 11.24 | 11.49 | 104,210 | +0.06(+0.54%) |
Aug 29, 2003 | 11.22 | 11.53 | 11.17 | 11.43 | 36,428 | +0.19(+1.71%) |
Aug 28, 2003 | 11.30 | 11.30 | 11.15 | 11.24 | 38,379 | +0.01(+0.07%) |
Aug 27, 2003 | 11.30 | 11.34 | 11.11 | 11.23 | 99,396 | -0.07(-0.61%) |
Aug 26, 2003 | 11.26 | 11.30 | 11.25 | 11.30 | 60,496 | +0.00(+0.00%) |
Aug 25, 2003 | 11.33 | 11.36 | 11.19 | 11.30 | 112,797 | -0.08(-0.68%) |
Aug 22, 2003 | 11.61 | 11.64 | 11.30 | 11.38 | 104,340 | -0.22(-1.92%) |
Aug 21, 2003 | 11.37 | 11.72 | 11.34 | 11.60 | 2,205,982 | +0.23(+2.03%) |
Aug 20, 2003 | 11.26 | 11.49 | 11.14 | 11.37 | 116,960 | +0.18(+1.65%) |
Aug 19, 2003 | 10.80 | 11.18 | 10.61 | 11.18 | 140,638 | +0.43(+4.00%) |
Aug 18, 2003 | 10.76 | 10.91 | 10.67 | 10.75 | 182,010 | +0.00(+0.00%) |
Aug 15, 2003 | 10.80 | 10.80 | 10.65 | 10.75 | 47,616 | -0.01(-0.07%) |
Aug 14, 2003 | 10.76 | 10.80 | 10.68 | 10.76 | 34,216 | +0.00(+0.00%) |
Aug 13, 2003 | 10.70 | 10.76 | 10.57 | 10.76 | 100,047 | +0.00(+0.00%) |
Aug 12, 2003 | 11.03 | 11.06 | 10.73 | 10.76 | 146,623 | -0.08(-0.71%) |
Aug 11, 2003 | 10.56 | 11.07 | 10.49 | 10.84 | 345,156 | +1.12(+11.55%) |
Aug 08, 2003 | 9.900 | 9.900 | 9.685 | 9.716 | 40,461 | -0.10(-1.02%) |
Aug 07, 2003 | 9.762 | 9.854 | 9.493 | 9.815 | 38,900 | +0.13(+1.35%) |
Aug 06, 2003 | 9.693 | 9.800 | 9.669 | 9.685 | 28,882 | -0.02(-0.16%) |
Aug 05, 2003 | 9.992 | 10.01 | 9.677 | 9.700 | 49,308 | -0.24(-2.40%) |
Aug 04, 2003 | 9.992 | 10.000 | 9.716 | 9.938 | 43,583 | -0.12(-1.15%) |