Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.79 | 12.88 | 12.72 | 12.74 | 356,183 | -0.11(-0.85%) |
Oct 30, 2003 | 12.84 | 12.88 | 12.70 | 12.85 | 378,374 | +0.23(+1.80%) |
Oct 29, 2003 | 12.56 | 12.68 | 12.52 | 12.62 | 372,426 | +0.06(+0.45%) |
Oct 28, 2003 | 12.43 | 12.57 | 12.32 | 12.57 | 531,873 | +0.13(+1.05%) |
Oct 27, 2003 | 12.15 | 12.48 | 12.15 | 12.44 | 395,759 | +0.32(+2.62%) |
Oct 24, 2003 | 12.01 | 12.22 | 11.94 | 12.12 | 414,518 | +0.07(+0.60%) |
Oct 23, 2003 | 11.97 | 12.11 | 11.87 | 12.05 | 329,647 | -0.11(-0.93%) |
Oct 22, 2003 | 12.21 | 12.29 | 12.03 | 12.16 | 467,362 | -0.13(-1.05%) |
Oct 21, 2003 | 11.69 | 12.43 | 11.69 | 12.29 | 1,425,651 | +0.79(+6.88%) |
Oct 20, 2003 | 11.02 | 11.50 | 11.00 | 11.50 | 787,402 | +0.15(+1.35%) |
Oct 17, 2003 | 11.63 | 11.66 | 11.33 | 11.35 | 639,621 | -0.26(-2.28%) |
Oct 16, 2003 | 11.40 | 11.88 | 11.40 | 11.61 | 927,176 | +0.21(+1.86%) |
Oct 15, 2003 | 11.77 | 11.77 | 11.38 | 11.40 | 614,686 | -0.29(-2.49%) |
Oct 14, 2003 | 11.58 | 11.79 | 11.58 | 11.69 | 336,510 | +0.12(+1.00%) |
Oct 13, 2003 | 11.29 | 11.65 | 11.27 | 11.57 | 549,031 | +0.25(+2.20%) |
Oct 10, 2003 | 11.10 | 11.35 | 11.10 | 11.32 | 584,489 | +0.32(+2.94%) |
Oct 09, 2003 | 10.76 | 11.08 | 10.76 | 11.00 | 577,855 | +0.29(+2.71%) |
Oct 08, 2003 | 10.85 | 10.85 | 10.71 | 10.71 | 331,248 | -0.14(-1.25%) |
Oct 07, 2003 | 10.70 | 10.85 | 10.70 | 10.85 | 196,507 | +0.05(+0.51%) |
Oct 06, 2003 | 10.68 | 10.79 | 10.66 | 10.79 | 185,526 | +0.14(+1.27%) |
Oct 03, 2003 | 10.44 | 10.73 | 10.44 | 10.66 | 628,640 | +0.52(+5.11%) |
Oct 02, 2003 | 10.13 | 10.41 | 10.05 | 10.14 | 195,821 | -0.01(-0.13%) |
Oct 01, 2003 | 9.744 | 10.22 | 9.816 | 10.15 | 263,077 | +0.41(+4.17%) |
Sep 30, 2003 | 9.840 | 9.929 | 9.661 | 9.744 | 323,242 | -0.09(-0.96%) |
Sep 29, 2003 | 9.836 | 9.932 | 9.731 | 9.838 | 511,285 | +0.00(+0.02%) |
Sep 26, 2003 | 10.12 | 10.14 | 9.794 | 9.836 | 343,830 | -0.24(-2.39%) |
Sep 25, 2003 | 10.27 | 10.30 | 10.07 | 10.08 | 256,900 | -0.22(-2.12%) |
Sep 24, 2003 | 10.57 | 10.60 | 10.28 | 10.29 | 170,428 | -0.31(-2.89%) |
Sep 23, 2003 | 10.34 | 10.67 | 10.32 | 10.60 | 214,808 | +0.21(+2.00%) |
Sep 22, 2003 | 10.72 | 10.72 | 10.39 | 10.39 | 213,435 | -0.35(-3.29%) |
Sep 19, 2003 | 10.72 | 10.87 | 10.72 | 10.75 | 283,894 | -0.02(-0.16%) |
Sep 18, 2003 | 10.71 | 10.83 | 10.68 | 10.76 | 131,767 | +0.05(+0.49%) |
Sep 17, 2003 | 10.64 | 10.82 | 10.62 | 10.71 | 157,846 | +0.05(+0.43%) |
Sep 16, 2003 | 10.57 | 10.64 | 10.40 | 10.67 | 340,856 | +0.14(+1.33%) |
Sep 15, 2003 | 10.45 | 10.66 | 10.45 | 10.53 | 183,239 | +0.11(+1.07%) |
Sep 12, 2003 | 10.36 | 10.44 | 10.23 | 10.41 | 193,533 | +0.06(+0.57%) |
Sep 11, 2003 | 10.35 | 10.44 | 10.26 | 10.36 | 386,151 | +0.05(+0.49%) |
Sep 10, 2003 | 10.68 | 10.68 | 10.27 | 10.31 | 387,295 | -0.40(-3.70%) |
Sep 09, 2003 | 10.92 | 10.92 | 10.70 | 10.70 | 209,089 | -0.22(-1.98%) |
Sep 08, 2003 | 10.78 | 10.99 | 10.78 | 10.92 | 255,757 | +0.14(+1.32%) |
Sep 05, 2003 | 10.94 | 10.95 | 10.70 | 10.78 | 249,580 | -0.16(-1.50%) |
Sep 04, 2003 | 10.90 | 10.95 | 10.86 | 10.94 | 151,898 | +0.02(+0.20%) |
Sep 03, 2003 | 10.96 | 10.99 | 10.87 | 10.92 | 417,034 | -0.03(-0.24%) |
Sep 02, 2003 | 10.79 | 10.94 | 10.59 | 10.94 | 408,113 | +0.18(+1.66%) |
Aug 29, 2003 | 10.61 | 10.79 | 10.52 | 10.76 | 361,903 | +0.16(+1.48%) |
Aug 28, 2003 | 10.50 | 10.64 | 10.40 | 10.61 | 231,965 | +0.10(+0.91%) |
Aug 27, 2003 | 10.49 | 10.52 | 10.40 | 10.51 | 214,808 | +0.02(+0.19%) |
Aug 26, 2003 | 10.38 | 10.49 | 10.24 | 10.49 | 262,619 | +0.08(+0.78%) |
Aug 25, 2003 | 10.40 | 10.44 | 10.23 | 10.41 | 327,359 | -0.00(-0.04%) |
Aug 22, 2003 | 10.74 | 10.74 | 10.30 | 10.41 | 438,081 | -0.29(-2.68%) |
Aug 21, 2003 | 10.49 | 10.71 | 10.46 | 10.70 | 226,704 | +0.21(+2.04%) |
Aug 20, 2003 | 10.40 | 10.49 | 10.30 | 10.49 | 382,720 | +0.04(+0.38%) |
Aug 19, 2003 | 10.28 | 10.47 | 10.27 | 10.45 | 219,612 | +0.17(+1.70%) |
Aug 18, 2003 | 10.13 | 10.33 | 10.08 | 10.27 | 574,423 | +0.23(+2.29%) |
Aug 15, 2003 | 10.08 | 10.16 | 10.02 | 10.04 | 139,087 | -0.04(-0.41%) |
Aug 14, 2003 | 10.10 | 10.13 | 9.999 | 10.08 | 238,828 | -0.02(-0.17%) |
Aug 13, 2003 | 10.05 | 10.12 | 9.980 | 10.10 | 288,927 | +0.05(+0.52%) |
Aug 12, 2003 | 9.846 | 10.05 | 9.748 | 10.05 | 309,973 | +0.22(+2.27%) |
Aug 11, 2003 | 9.803 | 9.857 | 9.774 | 9.827 | 221,213 | +0.02(+0.16%) |
Aug 08, 2003 | 9.774 | 9.822 | 9.704 | 9.811 | 258,044 | +0.04(+0.38%) |
Aug 07, 2003 | 9.851 | 9.912 | 9.726 | 9.774 | 651,974 | -0.07(-0.75%) |
Aug 06, 2003 | 9.890 | 9.908 | 9.770 | 9.849 | 676,223 | -0.16(-1.59%) |
Aug 05, 2003 | 9.672 | 10.07 | 9.650 | 10.01 | 944,333 | +0.45(+4.66%) |
Aug 04, 2003 | 9.283 | 9.630 | 9.283 | 9.562 | 698,413 | +0.28(+3.01%) |