Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.76 | 11.08 | 9.570 | 9.980 | 84,929 | -1.35(-11.92%) |
Oct 30, 2003 | 10.43 | 11.33 | 10.43 | 11.33 | 62,600 | +0.88(+8.42%) |
Oct 29, 2003 | 10.32 | 10.49 | 10.18 | 10.45 | 23,640 | +0.21(+2.05%) |
Oct 28, 2003 | 10.26 | 10.26 | 9.850 | 10.24 | 22,700 | +0.14(+1.39%) |
Oct 27, 2003 | 9.850 | 10.11 | 9.850 | 10.10 | 6,000 | +0.15(+1.51%) |
Oct 24, 2003 | 10.09 | 10.10 | 9.950 | 9.950 | 3,500 | -0.07(-0.70%) |
Oct 23, 2003 | 10.23 | 10.23 | 10.01 | 10.02 | 6,400 | -0.25(-2.45%) |
Oct 22, 2003 | 10.55 | 10.59 | 10.27 | 10.27 | 6,800 | -0.43(-4.00%) |
Oct 21, 2003 | 10.19 | 10.89 | 10.08 | 10.70 | 22,342 | +0.44(+4.30%) |
Oct 20, 2003 | 10.18 | 10.26 | 10.02 | 10.26 | 20,650 | +0.09(+0.88%) |
Oct 17, 2003 | 10.71 | 10.71 | 9.950 | 10.17 | 21,500 | -0.18(-1.74%) |
Oct 16, 2003 | 10.55 | 10.90 | 10.35 | 10.35 | 17,390 | -0.20(-1.90%) |
Oct 15, 2003 | 10.97 | 10.97 | 10.38 | 10.55 | 16,750 | -0.22(-2.04%) |
Oct 14, 2003 | 10.89 | 11.04 | 10.55 | 10.77 | 19,946 | -0.05(-0.46%) |
Oct 13, 2003 | 10.50 | 11.00 | 10.09 | 10.82 | 21,650 | +0.52(+5.05%) |
Oct 10, 2003 | 10.26 | 10.72 | 10.06 | 10.30 | 42,180 | -0.33(-3.10%) |
Oct 09, 2003 | 11.17 | 11.27 | 10.28 | 10.63 | 29,850 | -0.44(-3.97%) |
Oct 08, 2003 | 11.75 | 11.75 | 10.93 | 11.07 | 4,280 | -0.27(-2.38%) |
Oct 07, 2003 | 11.43 | 11.50 | 10.87 | 11.34 | 17,553 | +0.13(+1.16%) |
Oct 06, 2003 | 10.30 | 11.77 | 10.30 | 11.21 | 34,923 | +0.93(+9.05%) |
Oct 03, 2003 | 9.899 | 10.50 | 9.899 | 10.28 | 37,693 | +0.66(+6.86%) |
Oct 02, 2003 | 9.720 | 9.970 | 9.620 | 9.620 | 23,300 | -0.13(-1.33%) |
Oct 01, 2003 | 9.220 | 9.750 | 9.100 | 9.750 | 24,900 | +0.40(+4.28%) |
Sep 30, 2003 | 9.360 | 9.400 | 9.070 | 9.350 | 13,300 | -0.10(-1.06%) |
Sep 29, 2003 | 9.510 | 9.570 | 9.250 | 9.450 | 11,980 | +0.00(+0.00%) |
Sep 26, 2003 | 9.610 | 9.700 | 9.337 | 9.450 | 22,100 | -0.05(-0.52%) |
Sep 25, 2003 | 9.610 | 9.850 | 9.390 | 9.499 | 149,062 | +0.50(+5.54%) |
Sep 24, 2003 | 9.050 | 9.400 | 8.950 | 9.000 | 13,900 | -0.18(-1.96%) |
Sep 23, 2003 | 9.210 | 9.429 | 9.100 | 9.180 | 13,100 | -0.30(-3.16%) |
Sep 22, 2003 | 9.360 | 9.500 | 9.101 | 9.480 | 16,620 | -0.06(-0.63%) |
Sep 19, 2003 | 9.500 | 9.600 | 9.500 | 9.540 | 7,500 | +0.04(+0.42%) |
Sep 18, 2003 | 9.410 | 9.500 | 9.410 | 9.500 | 8,700 | +0.10(+1.06%) |
Sep 17, 2003 | 9.720 | 9.720 | 9.290 | 9.400 | 7,700 | -0.15(-1.57%) |
Sep 16, 2003 | 9.250 | 9.689 | 9.160 | 9.550 | 34,600 | +0.05(+0.53%) |
Sep 15, 2003 | 9.250 | 9.500 | 9.250 | 9.500 | 7,000 | +0.02(+0.21%) |
Sep 12, 2003 | 9.500 | 10.10 | 9.320 | 9.480 | 11,300 | -0.01(-0.11%) |
Sep 11, 2003 | 9.360 | 10.31 | 9.300 | 9.490 | 45,100 | +0.12(+1.29%) |
Sep 10, 2003 | 9.402 | 9.680 | 9.000 | 9.369 | 12,600 | -0.13(-1.38%) |
Sep 09, 2003 | 9.571 | 9.770 | 9.160 | 9.500 | 19,400 | +0.00(+0.00%) |
Sep 08, 2003 | 9.300 | 9.500 | 9.050 | 9.500 | 14,400 | +0.19(+2.04%) |
Sep 05, 2003 | 9.400 | 9.670 | 9.210 | 9.310 | 7,200 | -0.12(-1.27%) |
Sep 04, 2003 | 9.510 | 9.580 | 9.230 | 9.430 | 17,200 | -0.06(-0.63%) |
Sep 03, 2003 | 9.930 | 9.950 | 9.230 | 9.490 | 29,500 | -0.46(-4.62%) |
Sep 02, 2003 | 9.929 | 10.00 | 9.230 | 9.950 | 24,400 | +0.03(+0.30%) |
Aug 29, 2003 | 9.621 | 9.920 | 9.080 | 9.920 | 30,200 | +0.17(+1.74%) |
Aug 28, 2003 | 9.400 | 9.750 | 9.230 | 9.750 | 20,600 | +0.35(+3.72%) |
Aug 27, 2003 | 9.530 | 9.910 | 9.250 | 9.400 | 42,300 | +0.01(+0.11%) |
Aug 26, 2003 | 9.850 | 9.910 | 9.250 | 9.390 | 18,500 | -0.37(-3.79%) |
Aug 25, 2003 | 10.20 | 10.45 | 9.491 | 9.760 | 24,000 | -0.49(-4.78%) |
Aug 22, 2003 | 9.950 | 10.67 | 9.850 | 10.25 | 35,100 | +0.40(+4.06%) |
Aug 21, 2003 | 9.600 | 9.850 | 9.340 | 9.850 | 33,500 | +0.25(+2.60%) |
Aug 20, 2003 | 9.500 | 9.700 | 9.500 | 9.600 | 8,500 | +0.00(+0.00%) |
Aug 19, 2003 | 9.450 | 9.630 | 9.240 | 9.600 | 26,900 | +0.11(+1.16%) |
Aug 18, 2003 | 9.550 | 9.830 | 9.400 | 9.490 | 18,400 | -0.16(-1.66%) |
Aug 15, 2003 | 9.040 | 9.750 | 9.040 | 9.650 | 13,600 | +0.45(+4.89%) |
Aug 14, 2003 | 8.660 | 9.270 | 8.400 | 9.200 | 25,500 | +0.45(+5.14%) |
Aug 13, 2003 | 8.110 | 8.900 | 8.110 | 8.750 | 23,700 | +0.75(+9.38%) |
Aug 12, 2003 | 7.750 | 8.030 | 7.750 | 8.000 | 11,900 | +0.15(+1.91%) |
Aug 11, 2003 | 8.000 | 8.100 | 7.550 | 7.850 | 40,600 | -0.26(-3.21%) |
Aug 08, 2003 | 7.400 | 8.110 | 7.380 | 8.110 | 24,700 | +0.52(+6.85%) |
Aug 07, 2003 | 7.670 | 7.670 | 7.400 | 7.590 | 12,500 | -0.11(-1.43%) |
Aug 06, 2003 | 8.100 | 8.170 | 7.391 | 7.700 | 33,300 | -0.47(-5.75%) |
Aug 05, 2003 | 8.300 | 8.300 | 7.600 | 8.170 | 13,500 | +0.01(+0.12%) |
Aug 04, 2003 | 8.490 | 8.500 | 7.910 | 8.160 | 13,900 | -0.23(-2.74%) |