Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.07 | 12.13 | 12.05 | 12.06 | 543,725 | -0.01(-0.08%) |
Oct 30, 2003 | 12.04 | 12.07 | 12.03 | 12.07 | 185,592 | +0.05(+0.45%) |
Oct 29, 2003 | 11.98 | 12.16 | 11.88 | 12.02 | 459,445 | +0.13(+1.10%) |
Oct 28, 2003 | 11.71 | 11.95 | 11.65 | 11.88 | 615,838 | +0.36(+3.10%) |
Oct 27, 2003 | 11.60 | 11.61 | 11.53 | 11.53 | 138,475 | +0.05(+0.39%) |
Oct 24, 2003 | 11.30 | 11.52 | 11.30 | 11.48 | 280,047 | +0.14(+1.20%) |
Oct 23, 2003 | 11.41 | 11.41 | 11.21 | 11.35 | 547,706 | -0.28(-2.37%) |
Oct 22, 2003 | 11.59 | 11.70 | 11.57 | 11.62 | 364,769 | +0.03(+0.27%) |
Oct 21, 2003 | 11.41 | 11.52 | 11.41 | 11.59 | 786,167 | -0.55(-4.54%) |
Oct 20, 2003 | 12.03 | 12.21 | 12.03 | 12.14 | 376,935 | -0.12(-0.96%) |
Oct 17, 2003 | 12.39 | 12.39 | 12.14 | 12.26 | 223,860 | -0.13(-1.02%) |
Oct 16, 2003 | 12.36 | 12.39 | 12.23 | 12.39 | 228,063 | -0.09(-0.72%) |
Oct 15, 2003 | 12.61 | 12.69 | 12.39 | 12.48 | 671,582 | -0.20(-1.60%) |
Oct 14, 2003 | 12.57 | 12.81 | 12.53 | 12.68 | 1,256,894 | +0.81(+6.86%) |
Oct 13, 2003 | 11.86 | 11.86 | 11.86 | 11.87 | 349,727 | +0.00(+0.00%) |
Oct 10, 2003 | 11.84 | 11.87 | 11.79 | 11.87 | 293,098 | +0.08(+0.65%) |
Oct 09, 2003 | 11.21 | 11.80 | 11.73 | 11.79 | 671,140 | +0.58(+5.16%) |
Oct 08, 2003 | 11.14 | 11.27 | 11.14 | 11.21 | 295,089 | +0.24(+2.18%) |
Oct 07, 2003 | 11.03 | 11.05 | 11.03 | 10.97 | 154,402 | -0.04(-0.33%) |
Oct 06, 2003 | 10.98 | 11.06 | 10.98 | 11.01 | 121,663 | -0.02(-0.20%) |
Oct 03, 2003 | 10.80 | 11.03 | 10.90 | 11.03 | 261,465 | +0.23(+2.18%) |
Oct 02, 2003 | 10.76 | 10.83 | 10.75 | 10.80 | 215,897 | +0.08(+0.76%) |
Oct 01, 2003 | 10.65 | 10.73 | 10.46 | 10.71 | 277,171 | +0.11(+1.07%) |
Sep 30, 2003 | 10.49 | 10.58 | 10.41 | 10.60 | 403,922 | +0.20(+1.96%) |
Sep 29, 2003 | 10.52 | 10.52 | 10.37 | 10.40 | 259,475 | +0.09(+0.83%) |
Sep 26, 2003 | 10.36 | 10.44 | 10.26 | 10.31 | 364,990 | -0.04(-0.39%) |
Sep 25, 2003 | 10.42 | 10.42 | 10.33 | 10.35 | 252,617 | -0.02(-0.22%) |
Sep 24, 2003 | 10.58 | 10.61 | 10.35 | 10.37 | 543,282 | -0.14(-1.29%) |
Sep 23, 2003 | 10.56 | 10.58 | 10.50 | 10.51 | 459,666 | -0.05(-0.43%) |
Sep 22, 2003 | 10.58 | 10.61 | 10.45 | 10.56 | 681,979 | -0.37(-3.39%) |
Sep 19, 2003 | 10.99 | 11.05 | 10.87 | 10.93 | 208,597 | -0.15(-1.35%) |
Sep 18, 2003 | 11.11 | 11.11 | 10.85 | 11.08 | 323,846 | -0.11(-1.01%) |
Sep 17, 2003 | 11.44 | 11.36 | 11.10 | 11.19 | 437,103 | -0.25(-2.21%) |
Sep 16, 2003 | 11.35 | 11.51 | 11.28 | 11.44 | 185,370 | +0.05(+0.48%) |
Sep 15, 2003 | 11.53 | 11.53 | 11.32 | 11.39 | 207,270 | -0.04(-0.32%) |
Sep 12, 2003 | 11.44 | 11.44 | 11.29 | 11.42 | 274,074 | -0.16(-1.37%) |
Sep 11, 2003 | 11.55 | 11.75 | 11.55 | 11.58 | 626,456 | +0.14(+1.22%) |
Sep 10, 2003 | 11.75 | 11.75 | 11.44 | 11.44 | 409,674 | -0.34(-2.92%) |
Sep 09, 2003 | 11.55 | 11.92 | 11.55 | 11.79 | 363,220 | +0.24(+2.04%) |
Sep 08, 2003 | 11.35 | 11.61 | 11.35 | 11.55 | 500,147 | +0.37(+3.27%) |
Sep 05, 2003 | 11.35 | 11.35 | 11.12 | 11.18 | 275,180 | -0.16(-1.43%) |
Sep 04, 2003 | 11.32 | 11.59 | 11.30 | 11.35 | 369,414 | +0.09(+0.80%) |
Sep 03, 2003 | 11.30 | 11.31 | 11.17 | 11.26 | 454,800 | -0.14(-1.19%) |
Sep 02, 2003 | 11.46 | 11.46 | 11.35 | 11.39 | 241,557 | -0.07(-0.59%) |
Aug 29, 2003 | 11.30 | 11.52 | 11.30 | 11.46 | 134,493 | +0.38(+3.47%) |
Aug 28, 2003 | 11.03 | 11.09 | 10.90 | 11.08 | 232,045 | +0.00(+0.00%) |
Aug 27, 2003 | 11.30 | 11.30 | 11.08 | 11.08 | 168,780 | -0.12(-1.05%) |
Aug 26, 2003 | 11.12 | 11.22 | 11.08 | 11.19 | 299,513 | +0.25(+2.31%) |
Aug 25, 2003 | 10.95 | 10.95 | 10.85 | 10.94 | 140,687 | -0.05(-0.45%) |
Aug 22, 2003 | 10.92 | 11.03 | 10.83 | 10.99 | 272,526 | +0.14(+1.29%) |
Aug 21, 2003 | 10.74 | 10.91 | 10.74 | 10.85 | 332,251 | +0.31(+2.92%) |
Aug 20, 2003 | 10.49 | 10.58 | 10.49 | 10.54 | 158,826 | +0.02(+0.17%) |
Aug 19, 2003 | 10.61 | 10.61 | 10.52 | 10.52 | 135,820 | -0.08(-0.73%) |
Aug 18, 2003 | 10.76 | 10.76 | 10.56 | 10.60 | 145,111 | -0.18(-1.68%) |
Aug 15, 2003 | 10.56 | 10.78 | 10.54 | 10.78 | 77,643 | +0.24(+2.27%) |
Aug 14, 2003 | 10.67 | 10.70 | 10.53 | 10.54 | 325,615 | -0.08(-0.77%) |
Aug 13, 2003 | 10.55 | 10.69 | 10.54 | 10.62 | 224,524 | +0.07(+0.64%) |
Aug 12, 2003 | 10.52 | 10.56 | 10.46 | 10.56 | 109,497 | +0.01(+0.13%) |
Aug 11, 2003 | 10.66 | 10.66 | 10.51 | 10.54 | 74,546 | -0.01(-0.13%) |
Aug 08, 2003 | 10.51 | 10.71 | 10.51 | 10.56 | 324,067 | +0.17(+1.61%) |
Aug 07, 2003 | 10.17 | 10.61 | 10.11 | 10.39 | 598,363 | +0.28(+2.82%) |
Aug 06, 2003 | 9.968 | 10.15 | 9.968 | 10.10 | 298,407 | +0.16(+1.59%) |
Aug 05, 2003 | 9.923 | 10.01 | 9.918 | 9.945 | 2,113,184 | +0.00(+0.00%) |
Aug 04, 2003 | 10.17 | 10.17 | 9.878 | 9.945 | 585,533 | -0.09(-0.95%) |