Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.08 | 13.12 | 12.79 | 12.82 | 645,286 | -0.34(-2.56%) |
Oct 30, 2003 | 13.56 | 13.64 | 13.13 | 13.16 | 1,204,454 | -0.40(-2.96%) |
Oct 29, 2003 | 13.43 | 13.61 | 13.06 | 13.56 | 910,270 | +0.14(+1.03%) |
Oct 28, 2003 | 12.87 | 13.44 | 12.77 | 13.42 | 1,281,422 | +0.71(+5.61%) |
Oct 27, 2003 | 12.52 | 12.81 | 12.40 | 12.71 | 498,514 | +0.29(+2.36%) |
Oct 24, 2003 | 12.54 | 12.70 | 12.38 | 12.42 | 849,827 | -0.11(-0.85%) |
Oct 23, 2003 | 12.38 | 12.84 | 12.10 | 12.52 | 1,647,668 | +0.19(+1.54%) |
Oct 22, 2003 | 11.31 | 12.52 | 11.22 | 12.33 | 1,521,443 | +1.05(+9.33%) |
Oct 21, 2003 | 11.46 | 11.46 | 11.15 | 11.28 | 177,971 | -0.09(-0.77%) |
Oct 20, 2003 | 11.33 | 11.44 | 11.09 | 11.37 | 223,609 | +0.09(+0.81%) |
Oct 17, 2003 | 11.45 | 11.45 | 11.26 | 11.28 | 205,217 | -0.04(-0.36%) |
Oct 16, 2003 | 11.18 | 11.33 | 11.20 | 11.32 | 123,070 | +0.13(+1.18%) |
Oct 15, 2003 | 11.09 | 11.29 | 11.02 | 11.18 | 167,023 | +0.00(+0.00%) |
Oct 14, 2003 | 11.02 | 11.18 | 10.71 | 11.18 | 196,270 | +0.21(+1.93%) |
Oct 13, 2003 | 10.95 | 11.03 | 10.95 | 10.97 | 170,062 | +0.00(+0.03%) |
Oct 10, 2003 | 10.90 | 11.02 | 10.78 | 10.97 | 150,054 | +0.02(+0.17%) |
Oct 09, 2003 | 10.96 | 11.04 | 10.82 | 10.95 | 230,106 | +0.19(+1.76%) |
Oct 08, 2003 | 10.96 | 10.96 | 10.72 | 10.76 | 170,251 | -0.20(-1.86%) |
Oct 07, 2003 | 10.96 | 10.97 | 10.69 | 10.96 | 299,497 | +0.00(+0.00%) |
Oct 06, 2003 | 11.00 | 11.04 | 10.89 | 10.96 | 224,632 | +0.14(+1.28%) |
Oct 03, 2003 | 10.49 | 10.99 | 10.44 | 10.83 | 397,363 | +0.39(+3.78%) |
Oct 02, 2003 | 10.53 | 10.58 | 10.33 | 10.43 | 208,549 | -0.01(-0.07%) |
Oct 01, 2003 | 10.14 | 10.67 | 10.11 | 10.44 | 350,909 | +0.27(+2.62%) |
Sep 30, 2003 | 10.14 | 10.33 | 10.04 | 10.17 | 411,555 | -0.14(-1.31%) |
Sep 29, 2003 | 10.12 | 10.38 | 9.981 | 10.31 | 385,205 | +0.15(+1.44%) |
Sep 26, 2003 | 10.32 | 10.32 | 10.07 | 10.16 | 315,714 | -0.12(-1.14%) |
Sep 25, 2003 | 10.45 | 10.78 | 10.28 | 10.28 | 290,922 | -0.18(-1.71%) |
Sep 24, 2003 | 10.64 | 10.77 | 10.42 | 10.46 | 216,422 | -0.18(-1.68%) |
Sep 23, 2003 | 10.45 | 10.65 | 10.39 | 10.64 | 294,825 | +0.16(+1.53%) |
Sep 22, 2003 | 10.47 | 10.60 | 10.32 | 10.47 | 222,007 | -0.05(-0.45%) |
Sep 19, 2003 | 10.60 | 10.77 | 10.49 | 10.52 | 288,611 | -0.26(-2.41%) |
Sep 18, 2003 | 10.76 | 10.79 | 10.64 | 10.78 | 243,850 | +0.06(+0.58%) |
Sep 17, 2003 | 10.57 | 10.74 | 10.45 | 10.72 | 369,553 | +0.15(+1.45%) |
Sep 16, 2003 | 10.38 | 10.59 | 10.23 | 10.57 | 323,973 | +0.16(+1.58%) |
Sep 15, 2003 | 10.09 | 10.57 | 10.04 | 10.40 | 532,441 | +3.51(+50.99%) |
Sep 12, 2003 | 6.896 | 6.985 | 6.806 | 6.889 | 474,436 | -0.01(-0.21%) |
Sep 11, 2003 | 6.910 | 6.956 | 6.780 | 6.904 | 615,892 | -0.04(-0.58%) |
Sep 10, 2003 | 6.896 | 7.030 | 6.871 | 6.944 | 578,407 | +0.03(+0.40%) |
Sep 09, 2003 | 6.905 | 6.988 | 6.808 | 6.917 | 479,087 | -0.01(-0.09%) |
Sep 08, 2003 | 6.905 | 6.980 | 6.871 | 6.923 | 338,726 | +0.05(+0.76%) |
Sep 05, 2003 | 6.821 | 6.969 | 6.790 | 6.871 | 544,480 | +0.05(+0.71%) |
Sep 04, 2003 | 6.714 | 6.822 | 6.709 | 6.822 | 441,603 | +0.10(+1.47%) |
Sep 03, 2003 | 6.741 | 6.790 | 6.705 | 6.723 | 349,944 | -0.02(-0.26%) |
Sep 02, 2003 | 6.701 | 6.741 | 6.587 | 6.741 | 593,456 | +0.08(+1.27%) |
Aug 29, 2003 | 6.603 | 6.694 | 6.603 | 6.657 | 243,511 | +0.05(+0.69%) |
Aug 28, 2003 | 6.538 | 6.705 | 6.538 | 6.611 | 256,097 | +0.07(+1.09%) |
Aug 27, 2003 | 6.481 | 6.652 | 6.444 | 6.540 | 455,557 | +0.05(+0.80%) |
Aug 26, 2003 | 6.286 | 6.496 | 6.148 | 6.488 | 841,345 | -0.04(-0.67%) |
Aug 25, 2003 | 6.577 | 6.577 | 6.436 | 6.532 | 216,424 | -0.03(-0.45%) |
Aug 22, 2003 | 6.660 | 6.701 | 6.514 | 6.561 | 313,554 | -0.08(-1.27%) |
Aug 21, 2003 | 6.545 | 6.645 | 6.498 | 6.645 | 273,334 | +0.10(+1.56%) |
Aug 20, 2003 | 6.601 | 6.601 | 6.485 | 6.543 | 584,974 | -0.06(-0.93%) |
Aug 19, 2003 | 6.359 | 6.605 | 6.335 | 6.605 | 971,035 | +0.27(+4.26%) |
Aug 18, 2003 | 6.319 | 6.415 | 6.303 | 6.335 | 404,392 | +0.02(+0.26%) |
Aug 15, 2003 | 6.294 | 6.335 | 6.256 | 6.319 | 142,002 | +0.02(+0.39%) |
Aug 14, 2003 | 6.376 | 6.377 | 6.268 | 6.294 | 290,298 | -0.08(-1.20%) |
Aug 13, 2003 | 6.345 | 6.384 | 6.335 | 6.371 | 440,235 | +0.05(+0.82%) |
Aug 12, 2003 | 6.288 | 6.359 | 6.270 | 6.319 | 801,672 | +0.07(+1.17%) |
Aug 11, 2003 | 6.173 | 6.246 | 6.173 | 6.246 | 331,065 | +0.08(+1.24%) |
Aug 08, 2003 | 6.088 | 6.173 | 6.088 | 6.169 | 283,458 | +0.07(+1.20%) |
Aug 07, 2003 | 6.096 | 6.132 | 6.059 | 6.096 | 416,978 | +0.02(+0.40%) |
Aug 06, 2003 | 6.134 | 6.153 | 6.070 | 6.072 | 352,954 | -0.04(-0.59%) |
Aug 05, 2003 | 6.208 | 6.208 | 6.100 | 6.108 | 548,310 | -0.06(-1.05%) |
Aug 04, 2003 | 6.197 | 6.254 | 6.122 | 6.173 | 309,177 | -0.02(-0.37%) |