Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.49 | 10.55 | 10.25 | 10.42 | 732,485 | +0.21(+2.01%) |
Oct 30, 2003 | 10.15 | 10.44 | 10.19 | 10.22 | 752,604 | +0.06(+0.62%) |
Oct 29, 2003 | 10.30 | 10.36 | 10.08 | 10.15 | 1,166,850 | -0.21(-2.00%) |
Oct 28, 2003 | 10.04 | 10.40 | 10.04 | 10.36 | 1,650,422 | +0.33(+3.29%) |
Oct 27, 2003 | 10.17 | 10.32 | 10.00 | 10.03 | 1,790,200 | -0.02(-0.25%) |
Oct 24, 2003 | 10.25 | 10.36 | 9.975 | 10.06 | 1,704,000 | -0.20(-1.97%) |
Oct 23, 2003 | 10.32 | 10.62 | 9.912 | 10.26 | 3,025,300 | +0.22(+2.19%) |
Oct 22, 2003 | 10.34 | 10.40 | 9.875 | 10.04 | 2,726,400 | -0.47(-4.49%) |
Oct 21, 2003 | 9.963 | 10.61 | 9.910 | 10.51 | 2,957,256 | +0.60(+6.03%) |
Oct 20, 2003 | 10.53 | 10.53 | 9.623 | 9.915 | 4,493,559 | -0.59(-5.57%) |
Oct 17, 2003 | 10.89 | 10.96 | 10.42 | 10.50 | 1,145,794 | -0.36(-3.29%) |
Oct 16, 2003 | 10.94 | 11.01 | 10.84 | 10.86 | 804,467 | -0.08(-0.73%) |
Oct 15, 2003 | 11.41 | 11.43 | 10.94 | 10.94 | 1,290,774 | -0.39(-3.42%) |
Oct 14, 2003 | 11.33 | 11.56 | 11.25 | 11.32 | 1,091,950 | +0.01(+0.11%) |
Oct 13, 2003 | 11.21 | 11.52 | 11.21 | 11.31 | 865,234 | +0.11(+0.94%) |
Oct 10, 2003 | 11.38 | 11.43 | 11.07 | 11.21 | 1,289,174 | -0.20(-1.77%) |
Oct 09, 2003 | 11.41 | 11.71 | 11.20 | 11.41 | 1,104,234 | +0.06(+0.55%) |
Oct 08, 2003 | 11.61 | 11.61 | 11.26 | 11.35 | 1,529,648 | -0.21(-1.82%) |
Oct 07, 2003 | 11.39 | 11.62 | 11.36 | 11.56 | 1,883,883 | +0.14(+1.27%) |
Oct 06, 2003 | 11.19 | 11.50 | 11.07 | 11.41 | 1,615,109 | +0.28(+2.49%) |
Oct 03, 2003 | 11.34 | 11.60 | 11.12 | 11.13 | 1,902,386 | +0.10(+0.91%) |
Oct 02, 2003 | 10.87 | 11.32 | 10.77 | 11.03 | 2,576,686 | +0.17(+1.58%) |
Oct 01, 2003 | 10.83 | 11.08 | 10.64 | 10.86 | 1,744,423 | +0.04(+0.35%) |
Sep 30, 2003 | 11.08 | 11.11 | 10.77 | 10.82 | 2,730,647 | -0.41(-3.61%) |
Sep 29, 2003 | 10.65 | 11.28 | 10.62 | 11.23 | 2,544,070 | +0.61(+5.69%) |
Sep 26, 2003 | 11.08 | 11.08 | 10.62 | 10.62 | 2,424,564 | -0.45(-4.04%) |
Sep 25, 2003 | 10.87 | 11.38 | 10.93 | 11.07 | 2,610,118 | +0.21(+1.91%) |
Sep 24, 2003 | 11.25 | 11.47 | 10.80 | 10.87 | 3,003,201 | -0.37(-3.29%) |
Sep 23, 2003 | 11.31 | 11.32 | 11.11 | 11.23 | 2,348,906 | -0.14(-1.22%) |
Sep 22, 2003 | 11.42 | 11.45 | 11.24 | 11.37 | 2,230,378 | -0.10(-0.86%) |
Sep 19, 2003 | 11.60 | 11.62 | 11.23 | 11.47 | 1,945,062 | -0.17(-1.44%) |
Sep 18, 2003 | 11.71 | 11.79 | 11.54 | 11.64 | 750,663 | -0.08(-0.68%) |
Sep 17, 2003 | 11.51 | 11.92 | 11.51 | 11.72 | 1,356,402 | +0.22(+1.91%) |
Sep 16, 2003 | 11.41 | 11.61 | 11.17 | 11.50 | 1,549,511 | +0.22(+1.97%) |
Sep 15, 2003 | 11.38 | 11.62 | 11.22 | 11.28 | 981,700 | -0.09(-0.81%) |
Sep 12, 2003 | 11.18 | 11.44 | 10.97 | 11.37 | 1,116,000 | +0.20(+1.75%) |
Sep 11, 2003 | 11.26 | 11.33 | 11.02 | 11.17 | 1,589,900 | -0.14(-1.28%) |
Sep 10, 2003 | 11.82 | 11.85 | 11.29 | 11.32 | 2,323,300 | -0.54(-4.56%) |
Sep 09, 2003 | 11.62 | 12.22 | 11.56 | 11.86 | 3,578,500 | +0.23(+1.98%) |
Sep 08, 2003 | 11.16 | 11.66 | 10.97 | 11.63 | 2,736,600 | +0.41(+3.68%) |
Sep 05, 2003 | 10.53 | 11.28 | 10.46 | 11.22 | 3,234,300 | +0.72(+6.83%) |
Sep 04, 2003 | 9.960 | 10.54 | 9.950 | 10.50 | 1,577,200 | +0.48(+4.84%) |
Sep 03, 2003 | 9.990 | 10.28 | 9.943 | 10.02 | 1,548,700 | +0.17(+1.75%) |
Sep 02, 2003 | 9.610 | 9.867 | 9.495 | 9.842 | 1,192,700 | +0.22(+2.29%) |
Aug 29, 2003 | 9.623 | 9.688 | 9.553 | 9.623 | 477,600 | +0.00(+0.00%) |
Aug 28, 2003 | 9.530 | 9.637 | 9.385 | 9.623 | 912,700 | +0.09(+0.89%) |
Aug 27, 2003 | 9.568 | 9.590 | 9.443 | 9.537 | 797,900 | -0.06(-0.61%) |
Aug 26, 2003 | 9.675 | 9.957 | 9.463 | 9.596 | 1,964,900 | -0.09(-0.89%) |
Aug 25, 2003 | 9.705 | 9.720 | 9.572 | 9.682 | 429,700 | -0.01(-0.13%) |
Aug 22, 2003 | 10.00 | 10.00 | 9.572 | 9.695 | 1,099,600 | -0.28(-2.83%) |
Aug 21, 2003 | 9.812 | 9.990 | 9.717 | 9.977 | 1,345,500 | +0.18(+1.89%) |
Aug 20, 2003 | 9.410 | 9.818 | 9.325 | 9.793 | 1,465,800 | +0.39(+4.18%) |
Aug 19, 2003 | 9.400 | 9.425 | 9.217 | 9.400 | 1,353,700 | +0.06(+0.67%) |
Aug 18, 2003 | 8.992 | 9.373 | 8.925 | 9.338 | 1,206,300 | +0.36(+4.01%) |
Aug 15, 2003 | 8.877 | 9.062 | 8.850 | 8.977 | 814,100 | +0.09(+1.07%) |
Aug 14, 2003 | 8.797 | 8.920 | 8.750 | 8.883 | 460,000 | -0.00(-0.03%) |
Aug 13, 2003 | 8.877 | 9.037 | 8.848 | 8.885 | 1,193,200 | +0.01(+0.11%) |
Aug 12, 2003 | 8.645 | 8.915 | 8.613 | 8.875 | 810,700 | +0.25(+2.90%) |
Aug 11, 2003 | 8.428 | 8.682 | 8.425 | 8.625 | 1,004,100 | +0.25(+2.95%) |
Aug 08, 2003 | 8.390 | 8.582 | 8.320 | 8.377 | 672,300 | +0.01(+0.15%) |
Aug 07, 2003 | 8.273 | 8.473 | 8.223 | 8.365 | 709,800 | +0.18(+2.14%) |
Aug 06, 2003 | 8.500 | 8.500 | 8.175 | 8.190 | 1,516,700 | -0.31(-3.65%) |
Aug 05, 2003 | 8.725 | 8.773 | 8.500 | 8.500 | 1,260,400 | -0.25(-2.83%) |
Aug 04, 2003 | 8.982 | 9.086 | 8.635 | 8.748 | 912,000 | -0.22(-2.48%) |