Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.95 | 12.18 | 11.51 | 11.56 | 502,276 | -0.41(-3.38%) |
Oct 30, 2003 | 11.75 | 12.32 | 11.71 | 11.97 | 888,540 | +0.22(+1.83%) |
Oct 29, 2003 | 11.01 | 12.00 | 11.01 | 11.75 | 468,254 | +0.66(+5.99%) |
Oct 28, 2003 | 11.12 | 11.30 | 11.00 | 11.09 | 119,636 | +0.06(+0.54%) |
Oct 27, 2003 | 10.83 | 11.26 | 10.72 | 11.03 | 286,800 | +0.28(+2.60%) |
Oct 24, 2003 | 10.79 | 10.95 | 10.62 | 10.75 | 162,400 | +0.12(+1.18%) |
Oct 23, 2003 | 11.00 | 11.00 | 10.23 | 10.62 | 378,000 | -0.49(-4.45%) |
Oct 22, 2003 | 11.29 | 11.33 | 10.85 | 11.12 | 176,000 | -0.10(-0.85%) |
Oct 21, 2003 | 10.80 | 12.10 | 10.80 | 11.21 | 783,862 | +0.39(+3.65%) |
Oct 20, 2003 | 11.18 | 11.26 | 10.65 | 10.82 | 448,122 | -0.42(-3.78%) |
Oct 17, 2003 | 11.49 | 11.49 | 11.17 | 11.24 | 165,090 | -0.26(-2.22%) |
Oct 16, 2003 | 11.25 | 11.50 | 11.13 | 11.50 | 141,760 | +0.25(+2.22%) |
Oct 15, 2003 | 11.76 | 11.77 | 10.84 | 11.25 | 473,738 | -0.37(-3.18%) |
Oct 14, 2003 | 12.00 | 12.07 | 11.55 | 11.62 | 619,724 | -0.45(-3.73%) |
Oct 13, 2003 | 11.86 | 12.12 | 11.15 | 12.07 | 1,315,472 | +0.12(+1.01%) |
Oct 10, 2003 | 10.95 | 12.30 | 10.95 | 11.95 | 2,088,614 | +1.18(+11.01%) |
Oct 09, 2003 | 10.72 | 10.94 | 10.56 | 10.77 | 214,284 | +0.11(+1.03%) |
Oct 08, 2003 | 10.53 | 10.79 | 10.51 | 10.65 | 529,454 | +0.10(+1.00%) |
Oct 07, 2003 | 10.50 | 10.62 | 10.25 | 10.55 | 248,532 | -0.06(-0.61%) |
Oct 06, 2003 | 10.05 | 10.62 | 10.04 | 10.62 | 457,600 | +0.60(+5.94%) |
Oct 03, 2003 | 9.950 | 10.12 | 9.815 | 10.02 | 442,110 | +0.50(+5.31%) |
Oct 02, 2003 | 9.355 | 9.910 | 9.255 | 9.515 | 252,068 | +0.15(+1.55%) |
Oct 01, 2003 | 9.055 | 9.370 | 9.025 | 9.370 | 316,768 | +0.30(+3.31%) |
Sep 30, 2003 | 9.520 | 9.520 | 9.000 | 9.070 | 636,262 | -0.43(-4.53%) |
Sep 29, 2003 | 9.565 | 9.860 | 9.485 | 9.500 | 347,200 | -0.16(-1.66%) |
Sep 26, 2003 | 9.620 | 9.845 | 9.460 | 9.660 | 213,900 | +0.02(+0.16%) |
Sep 25, 2003 | 10.11 | 10.40 | 9.195 | 9.645 | 378,404 | -0.38(-3.84%) |
Sep 24, 2003 | 10.74 | 11.24 | 9.860 | 10.03 | 496,556 | -0.71(-6.61%) |
Sep 23, 2003 | 10.57 | 10.98 | 10.57 | 10.74 | 215,872 | +0.19(+1.80%) |
Sep 22, 2003 | 11.25 | 11.25 | 10.49 | 10.55 | 271,206 | -0.89(-7.82%) |
Sep 19, 2003 | 10.60 | 11.65 | 10.46 | 11.45 | 618,662 | +0.87(+8.18%) |
Sep 18, 2003 | 10.48 | 10.61 | 10.19 | 10.58 | 213,306 | +0.03(+0.28%) |
Sep 17, 2003 | 10.50 | 10.57 | 10.32 | 10.55 | 119,400 | +0.01(+0.09%) |
Sep 16, 2003 | 10.43 | 10.65 | 10.43 | 10.54 | 470,996 | +0.14(+1.35%) |
Sep 15, 2003 | 10.03 | 10.45 | 10.03 | 10.40 | 488,000 | +0.34(+3.33%) |
Sep 12, 2003 | 9.720 | 10.10 | 9.660 | 10.06 | 233,000 | +0.28(+2.86%) |
Sep 11, 2003 | 9.530 | 9.825 | 9.475 | 9.785 | 131,400 | +0.27(+2.84%) |
Sep 10, 2003 | 9.980 | 10.18 | 9.475 | 9.515 | 385,600 | -0.65(-6.44%) |
Sep 09, 2003 | 10.20 | 10.20 | 9.950 | 10.17 | 260,000 | -0.02(-0.20%) |
Sep 08, 2003 | 10.01 | 10.25 | 9.885 | 10.19 | 218,000 | +0.01(+0.15%) |
Sep 05, 2003 | 10.65 | 10.80 | 9.805 | 10.18 | 335,700 | -0.47(-4.42%) |
Sep 04, 2003 | 10.68 | 10.81 | 10.48 | 10.64 | 317,000 | -0.01(-0.05%) |
Sep 03, 2003 | 10.45 | 10.82 | 10.00 | 10.65 | 754,000 | +0.25(+2.35%) |
Sep 02, 2003 | 9.500 | 10.49 | 9.500 | 10.40 | 998,400 | +1.00(+10.69%) |
Aug 29, 2003 | 9.380 | 9.475 | 9.100 | 9.400 | 593,800 | +0.00(+0.00%) |
Aug 28, 2003 | 9.300 | 9.445 | 9.300 | 9.400 | 225,600 | +0.01(+0.05%) |
Aug 27, 2003 | 9.425 | 9.440 | 9.080 | 9.395 | 157,000 | +0.12(+1.29%) |
Aug 26, 2003 | 9.125 | 9.300 | 8.740 | 9.275 | 171,200 | +0.15(+1.64%) |
Aug 25, 2003 | 8.800 | 9.150 | 8.800 | 9.125 | 109,000 | +0.21(+2.30%) |
Aug 22, 2003 | 9.175 | 9.325 | 8.760 | 8.920 | 425,800 | -0.13(-1.44%) |
Aug 21, 2003 | 8.860 | 9.250 | 8.800 | 9.050 | 539,000 | +0.18(+1.97%) |
Aug 20, 2003 | 8.915 | 8.915 | 8.760 | 8.875 | 302,200 | +0.05(+0.57%) |
Aug 19, 2003 | 8.750 | 8.975 | 8.750 | 8.825 | 279,600 | -0.11(-1.18%) |
Aug 18, 2003 | 8.800 | 8.930 | 8.780 | 8.930 | 283,600 | +0.08(+0.90%) |
Aug 15, 2003 | 8.875 | 9.000 | 8.850 | 8.850 | 38,800 | -0.03(-0.28%) |
Aug 14, 2003 | 8.685 | 9.000 | 8.685 | 8.875 | 209,000 | +0.03(+0.28%) |
Aug 13, 2003 | 8.300 | 8.940 | 8.225 | 8.850 | 468,000 | +0.60(+7.27%) |
Aug 12, 2003 | 8.000 | 8.490 | 7.930 | 8.250 | 569,600 | +0.15(+1.85%) |
Aug 11, 2003 | 7.775 | 8.125 | 7.775 | 8.100 | 149,200 | +0.00(+0.00%) |
Aug 08, 2003 | 7.805 | 8.105 | 7.805 | 8.100 | 427,600 | +0.08(+1.00%) |
Aug 07, 2003 | 7.600 | 8.080 | 7.600 | 8.020 | 304,800 | +0.30(+3.89%) |
Aug 06, 2003 | 7.715 | 7.800 | 7.510 | 7.720 | 611,400 | -0.04(-0.45%) |
Aug 05, 2003 | 7.950 | 8.000 | 7.545 | 7.755 | 493,000 | -0.16(-1.96%) |
Aug 04, 2003 | 8.495 | 8.495 | 7.750 | 7.910 | 388,200 | -0.73(-8.50%) |