Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.02 | 11.13 | 10.55 | 10.97 | 1,472,804 | -0.21(-1.92%) |
Oct 30, 2003 | 11.12 | 11.12 | 11.12 | 11.18 | 561,211 | +0.11(+0.97%) |
Oct 29, 2003 | 10.95 | 11.09 | 10.85 | 11.07 | 857,773 | +0.12(+1.09%) |
Oct 28, 2003 | 10.75 | 10.95 | 10.65 | 10.95 | 396,261 | +0.22(+2.05%) |
Oct 27, 2003 | 10.68 | 10.80 | 10.56 | 10.73 | 472,942 | +0.09(+0.89%) |
Oct 24, 2003 | 10.68 | 10.70 | 10.57 | 10.64 | 407,692 | -0.07(-0.65%) |
Oct 23, 2003 | 10.61 | 10.82 | 10.46 | 10.71 | 624,239 | +0.03(+0.30%) |
Oct 22, 2003 | 10.87 | 10.87 | 10.68 | 10.68 | 350,062 | -0.20(-1.80%) |
Oct 21, 2003 | 11.02 | 11.05 | 10.82 | 10.87 | 341,331 | -0.12(-1.09%) |
Oct 20, 2003 | 10.91 | 11.05 | 10.85 | 10.99 | 416,424 | +0.10(+0.93%) |
Oct 17, 2003 | 11.12 | 11.12 | 10.88 | 10.89 | 395,467 | -0.14(-1.26%) |
Oct 16, 2003 | 10.91 | 11.08 | 10.90 | 11.03 | 377,686 | +0.11(+0.98%) |
Oct 15, 2003 | 10.95 | 10.97 | 10.75 | 10.92 | 312,913 | +0.06(+0.58%) |
Oct 14, 2003 | 10.83 | 10.87 | 10.71 | 10.86 | 463,734 | -0.01(-0.12%) |
Oct 13, 2003 | 10.70 | 10.95 | 10.65 | 10.87 | 535,334 | +0.28(+2.62%) |
Oct 10, 2003 | 10.66 | 10.71 | 10.52 | 10.59 | 635,511 | -0.09(-0.88%) |
Oct 09, 2003 | 10.70 | 10.78 | 10.57 | 10.69 | 846,501 | +0.02(+0.18%) |
Oct 08, 2003 | 10.59 | 10.71 | 10.54 | 10.67 | 619,476 | +0.19(+1.80%) |
Oct 07, 2003 | 10.51 | 10.47 | 10.30 | 10.48 | 254,331 | -0.03(-0.24%) |
Oct 06, 2003 | 10.55 | 10.56 | 10.25 | 10.51 | 635,034 | -0.09(-0.83%) |
Oct 03, 2003 | 10.39 | 10.59 | 10.33 | 10.59 | 1,005,577 | +0.36(+3.51%) |
Oct 02, 2003 | 10.24 | 10.34 | 10.13 | 10.24 | 445,794 | -0.12(-1.15%) |
Oct 01, 2003 | 9.984 | 10.39 | 9.946 | 10.36 | 1,151,318 | +0.39(+3.92%) |
Sep 30, 2003 | 10.39 | 10.41 | 10.03 | 9.965 | 1,997,025 | -0.46(-4.41%) |
Sep 29, 2003 | 10.27 | 10.49 | 10.20 | 10.42 | 423,409 | +0.20(+1.91%) |
Sep 26, 2003 | 10.27 | 10.49 | 10.21 | 10.23 | 353,873 | -0.04(-0.43%) |
Sep 25, 2003 | 10.46 | 10.61 | 10.27 | 10.27 | 434,998 | -0.24(-2.28%) |
Sep 24, 2003 | 10.68 | 10.73 | 10.51 | 10.51 | 525,650 | -0.08(-0.77%) |
Sep 23, 2003 | 10.52 | 10.70 | 10.51 | 10.59 | 503,265 | +0.08(+0.72%) |
Sep 22, 2003 | 10.68 | 10.75 | 10.51 | 10.52 | 1,239,905 | -0.31(-2.85%) |
Sep 19, 2003 | 10.93 | 10.93 | 10.78 | 10.83 | 1,264,512 | -0.10(-0.92%) |
Sep 18, 2003 | 10.93 | 11.02 | 10.93 | 10.93 | 604,076 | -0.09(-0.86%) |
Sep 17, 2003 | 11.29 | 11.29 | 10.97 | 11.02 | 974,937 | -0.26(-2.34%) |
Sep 16, 2003 | 11.39 | 11.39 | 11.23 | 11.29 | 595,027 | -0.11(-0.99%) |
Sep 15, 2003 | 11.44 | 11.46 | 11.28 | 11.40 | 255,919 | +0.04(+0.39%) |
Sep 12, 2003 | 11.20 | 11.36 | 11.10 | 11.36 | 323,867 | +0.09(+0.84%) |
Sep 11, 2003 | 11.38 | 11.48 | 11.21 | 11.26 | 401,500 | -0.05(-0.45%) |
Sep 10, 2003 | 11.43 | 11.49 | 11.30 | 11.31 | 431,664 | -0.24(-2.07%) |
Sep 09, 2003 | 11.68 | 11.68 | 11.38 | 11.55 | 327,995 | -0.09(-0.76%) |
Sep 08, 2003 | 11.40 | 11.64 | 11.36 | 11.64 | 347,205 | +0.28(+2.44%) |
Sep 05, 2003 | 11.40 | 11.50 | 11.31 | 11.36 | 315,612 | -0.11(-0.93%) |
Sep 04, 2003 | 11.53 | 11.59 | 11.39 | 11.47 | 302,752 | -0.20(-1.67%) |
Sep 03, 2003 | 11.61 | 11.80 | 11.55 | 11.67 | 290,528 | +0.10(+0.87%) |
Sep 02, 2003 | 11.59 | 11.62 | 11.41 | 11.56 | 393,562 | +0.09(+0.82%) |
Aug 29, 2003 | 11.39 | 11.55 | 11.31 | 11.47 | 363,874 | +0.08(+0.66%) |
Aug 28, 2003 | 11.37 | 11.42 | 11.15 | 11.39 | 244,170 | -0.04(-0.33%) |
Aug 27, 2003 | 11.34 | 11.53 | 11.26 | 11.43 | 239,884 | +0.03(+0.22%) |
Aug 26, 2003 | 11.29 | 11.48 | 11.09 | 11.41 | 493,104 | +0.11(+1.00%) |
Aug 25, 2003 | 11.28 | 11.33 | 11.05 | 11.29 | 337,044 | +0.08(+0.73%) |
Aug 22, 2003 | 11.43 | 11.48 | 11.17 | 11.21 | 338,473 | -0.24(-2.09%) |
Aug 21, 2003 | 11.43 | 11.60 | 11.31 | 11.45 | 364,351 | +0.11(+1.00%) |
Aug 20, 2003 | 11.28 | 11.42 | 11.22 | 11.34 | 806,811 | -0.04(-0.33%) |
Aug 19, 2003 | 10.99 | 11.38 | 10.93 | 11.38 | 768,550 | +0.38(+3.50%) |
Aug 18, 2003 | 10.95 | 10.99 | 10.87 | 10.99 | 477,863 | +0.07(+0.63%) |
Aug 15, 2003 | 10.90 | 10.95 | 10.77 | 10.92 | 243,059 | +0.05(+0.46%) |
Aug 14, 2003 | 10.62 | 10.88 | 10.54 | 10.87 | 1,184,181 | +0.28(+2.68%) |
Aug 13, 2003 | 10.59 | 10.62 | 10.44 | 10.59 | 935,088 | +0.03(+0.30%) |
Aug 12, 2003 | 10.41 | 10.60 | 10.41 | 10.56 | 476,276 | +0.09(+0.90%) |
Aug 11, 2003 | 10.44 | 10.52 | 10.41 | 10.46 | 597,885 | +0.03(+0.24%) |
Aug 08, 2003 | 10.33 | 10.46 | 10.29 | 10.44 | 689,806 | +0.16(+1.59%) |
Aug 07, 2003 | 10.50 | 10.52 | 10.17 | 10.27 | 626,779 | -0.24(-2.28%) |
Aug 06, 2003 | 10.42 | 10.59 | 10.39 | 10.51 | 750,134 | +0.06(+0.54%) |
Aug 05, 2003 | 10.68 | 10.80 | 10.46 | 10.46 | 894,922 | -0.14(-1.37%) |
Aug 04, 2003 | 10.55 | 10.62 | 10.39 | 10.60 | 1,073,843 | +0.05(+0.48%) |