Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.99 | 12.02 | 11.82 | 11.82 | 857,141 | -0.15(-1.29%) |
Oct 30, 2003 | 11.77 | 11.97 | 11.77 | 11.97 | 550,880 | +0.20(+1.73%) |
Oct 29, 2003 | 11.89 | 11.89 | 11.76 | 11.77 | 773,174 | -0.12(-1.02%) |
Oct 28, 2003 | 11.44 | 11.93 | 11.44 | 11.89 | 918,053 | +0.41(+3.59%) |
Oct 27, 2003 | 11.09 | 11.51 | 11.08 | 11.48 | 673,190 | +0.42(+3.78%) |
Oct 24, 2003 | 10.88 | 11.11 | 10.87 | 11.06 | 529,039 | +0.06(+0.56%) |
Oct 23, 2003 | 10.86 | 11.04 | 10.83 | 11.00 | 344,118 | +0.14(+1.27%) |
Oct 22, 2003 | 11.04 | 11.07 | 10.85 | 10.86 | 364,988 | -0.22(-1.99%) |
Oct 21, 2003 | 10.93 | 11.13 | 10.93 | 11.08 | 385,859 | +0.15(+1.39%) |
Oct 20, 2003 | 10.79 | 10.93 | 10.77 | 10.93 | 487,298 | +0.14(+1.26%) |
Oct 17, 2003 | 10.72 | 10.99 | 10.70 | 10.79 | 550,880 | +0.07(+0.61%) |
Oct 16, 2003 | 10.87 | 10.87 | 10.62 | 10.72 | 1,323,569 | -0.17(-1.57%) |
Oct 15, 2003 | 10.20 | 10.92 | 10.15 | 10.90 | 1,508,248 | +1.25(+13.02%) |
Oct 14, 2003 | 9.601 | 9.673 | 9.601 | 9.640 | 270,344 | +0.05(+0.49%) |
Oct 13, 2003 | 9.614 | 9.634 | 9.591 | 9.593 | 261,607 | -0.02(-0.21%) |
Oct 10, 2003 | 9.622 | 9.649 | 9.570 | 9.614 | 94,887 | +0.03(+0.32%) |
Oct 09, 2003 | 9.622 | 9.677 | 9.556 | 9.583 | 374,938 | +0.00(+0.02%) |
Oct 08, 2003 | 9.508 | 9.591 | 9.508 | 9.581 | 245,590 | +0.10(+1.09%) |
Oct 07, 2003 | 9.395 | 9.564 | 9.385 | 9.478 | 812,973 | +0.07(+0.74%) |
Oct 06, 2003 | 9.333 | 9.455 | 9.333 | 9.408 | 297,281 | +0.08(+0.88%) |
Oct 03, 2003 | 9.364 | 9.416 | 9.286 | 9.325 | 336,352 | +0.00(+0.02%) |
Oct 02, 2003 | 9.255 | 9.323 | 9.245 | 9.323 | 165,021 | +0.07(+0.78%) |
Oct 01, 2003 | 8.983 | 9.251 | 8.983 | 9.251 | 194,385 | +0.26(+2.93%) |
Sep 30, 2003 | 9.119 | 9.119 | 8.962 | 8.987 | 295,825 | -0.14(-1.56%) |
Sep 29, 2003 | 9.160 | 9.160 | 9.080 | 9.129 | 236,369 | -0.01(-0.07%) |
Sep 26, 2003 | 9.096 | 9.160 | 9.096 | 9.136 | 430,754 | +0.01(+0.09%) |
Sep 25, 2003 | 9.230 | 9.251 | 9.121 | 9.127 | 313,298 | -0.12(-1.34%) |
Sep 24, 2003 | 9.344 | 9.344 | 9.241 | 9.251 | 296,553 | -0.09(-0.97%) |
Sep 23, 2003 | 9.362 | 9.393 | 9.294 | 9.342 | 348,972 | +0.03(+0.31%) |
Sep 22, 2003 | 9.333 | 9.333 | 9.193 | 9.313 | 425,415 | -0.04(-0.44%) |
Sep 19, 2003 | 9.333 | 9.354 | 9.292 | 9.354 | 205,063 | -0.01(-0.15%) |
Sep 18, 2003 | 9.282 | 9.375 | 9.280 | 9.368 | 198,025 | +0.08(+0.82%) |
Sep 17, 2003 | 9.416 | 9.416 | 9.282 | 9.292 | 412,796 | -0.14(-1.53%) |
Sep 16, 2003 | 9.206 | 9.436 | 9.206 | 9.436 | 447,742 | +0.23(+2.51%) |
Sep 15, 2003 | 9.309 | 9.323 | 9.181 | 9.206 | 275,683 | -0.10(-1.11%) |
Sep 12, 2003 | 9.204 | 9.321 | 9.133 | 9.309 | 395,809 | +0.11(+1.16%) |
Sep 11, 2003 | 9.117 | 9.261 | 9.117 | 9.201 | 258,938 | +0.08(+0.93%) |
Sep 10, 2003 | 9.368 | 9.377 | 9.070 | 9.117 | 391,440 | -0.23(-2.43%) |
Sep 09, 2003 | 9.354 | 9.422 | 9.327 | 9.344 | 411,340 | -0.04(-0.37%) |
Sep 08, 2003 | 9.214 | 9.405 | 9.214 | 9.379 | 289,515 | +0.21(+2.25%) |
Sep 05, 2003 | 9.346 | 9.346 | 9.144 | 9.173 | 333,683 | -0.17(-1.83%) |
Sep 04, 2003 | 9.436 | 9.455 | 9.315 | 9.344 | 162,352 | -0.12(-1.28%) |
Sep 03, 2003 | 9.488 | 9.548 | 9.422 | 9.465 | 473,708 | +0.02(+0.24%) |
Sep 02, 2003 | 9.416 | 9.461 | 9.327 | 9.443 | 503,801 | +0.07(+0.75%) |
Aug 29, 2003 | 9.189 | 9.372 | 9.168 | 9.372 | 262,335 | +0.16(+1.79%) |
Aug 28, 2003 | 9.168 | 9.241 | 9.028 | 9.208 | 246,318 | +0.08(+0.83%) |
Aug 27, 2003 | 9.045 | 9.158 | 8.987 | 9.131 | 205,306 | +0.09(+1.05%) |
Aug 26, 2003 | 9.045 | 9.086 | 8.991 | 9.037 | 394,595 | -0.05(-0.57%) |
Aug 25, 2003 | 9.035 | 9.109 | 9.035 | 9.088 | 242,193 | +0.01(+0.14%) |
Aug 22, 2003 | 9.323 | 9.323 | 9.076 | 9.076 | 228,603 | -0.17(-1.85%) |
Aug 21, 2003 | 9.168 | 9.267 | 9.158 | 9.247 | 171,331 | +0.10(+1.10%) |
Aug 20, 2003 | 9.189 | 9.249 | 9.086 | 9.146 | 567,140 | -0.06(-0.60%) |
Aug 19, 2003 | 9.127 | 9.201 | 9.107 | 9.201 | 286,360 | +0.11(+1.16%) |
Aug 18, 2003 | 9.199 | 9.199 | 9.024 | 9.096 | 376,637 | -0.12(-1.25%) |
Aug 15, 2003 | 9.051 | 9.212 | 9.024 | 9.212 | 88,092 | +0.11(+1.15%) |
Aug 14, 2003 | 9.131 | 9.142 | 9.022 | 9.107 | 386,344 | +0.01(+0.14%) |
Aug 13, 2003 | 9.028 | 9.094 | 8.989 | 9.094 | 221,808 | +0.05(+0.52%) |
Aug 12, 2003 | 9.035 | 9.047 | 8.952 | 9.047 | 179,824 | +0.04(+0.48%) |
Aug 11, 2003 | 9.004 | 9.117 | 8.944 | 9.004 | 181,523 | +0.04(+0.46%) |
Aug 08, 2003 | 8.952 | 9.014 | 8.921 | 8.962 | 207,490 | +0.01(+0.09%) |
Aug 07, 2003 | 8.962 | 9.006 | 8.882 | 8.954 | 393,624 | +0.07(+0.81%) |
Aug 06, 2003 | 8.952 | 8.975 | 8.787 | 8.882 | 388,043 | -0.05(-0.58%) |
Aug 05, 2003 | 9.024 | 9.030 | 8.919 | 8.934 | 426,871 | -0.05(-0.50%) |
Aug 04, 2003 | 8.911 | 9.010 | 8.806 | 8.979 | 388,286 | +0.04(+0.41%) |