Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.77 | 11.79 | 11.72 | 11.75 | 39,847 | -0.05(-0.39%) |
Sep 29, 2003 | 11.76 | 11.76 | 11.65 | 11.79 | 15,765 | +0.02(+0.15%) |
Sep 26, 2003 | 11.79 | 11.79 | 11.66 | 11.77 | 19,057 | +0.14(+1.24%) |
Sep 25, 2003 | 11.82 | 11.82 | 11.60 | 11.63 | 48,683 | -0.04(-0.35%) |
Sep 24, 2003 | 11.80 | 11.83 | 11.66 | 11.67 | 38,635 | -0.08(-0.64%) |
Sep 23, 2003 | 11.69 | 11.75 | 11.66 | 11.75 | 24,775 | +0.06(+0.49%) |
Sep 22, 2003 | 11.66 | 11.66 | 11.62 | 11.69 | 54,401 | -0.23(-1.89%) |
Sep 19, 2003 | 11.89 | 11.91 | 11.83 | 11.91 | 44,698 | +0.06(+0.49%) |
Sep 18, 2003 | 11.86 | 11.86 | 11.84 | 11.86 | 37,249 | +0.04(+0.34%) |
Sep 17, 2003 | 11.83 | 11.83 | 11.80 | 11.82 | 21,483 | +0.07(+0.59%) |
Sep 16, 2003 | 11.66 | 11.79 | 11.72 | 11.75 | 89,051 | +0.09(+0.74%) |
Sep 15, 2003 | 11.60 | 11.75 | 11.49 | 11.66 | 67,914 | +0.06(+0.50%) |
Sep 12, 2003 | 11.52 | 11.60 | 11.52 | 11.60 | 28,240 | +0.12(+1.06%) |
Sep 11, 2003 | 11.52 | 11.52 | 11.41 | 11.48 | 59,425 | +0.05(+0.45%) |
Sep 10, 2003 | 11.46 | 11.49 | 11.28 | 11.43 | 54,920 | -0.05(-0.45%) |
Sep 09, 2003 | 11.08 | 11.49 | 11.08 | 11.48 | 54,401 | +0.06(+0.51%) |
Sep 08, 2003 | 11.55 | 11.57 | 11.37 | 11.42 | 53,015 | -0.15(-1.30%) |
Sep 05, 2003 | 11.63 | 11.63 | 11.54 | 11.57 | 27,893 | -0.08(-0.69%) |
Sep 04, 2003 | 11.66 | 11.66 | 11.63 | 11.65 | 49,030 | -0.01(-0.05%) |
Sep 03, 2003 | 11.54 | 11.66 | 11.52 | 11.66 | 95,288 | +0.12(+1.00%) |
Sep 02, 2003 | 11.39 | 11.60 | 11.28 | 11.54 | 53,534 | +0.32(+2.83%) |
Aug 29, 2003 | 11.17 | 11.34 | 11.17 | 11.23 | 30,319 | +0.09(+0.83%) |
Aug 28, 2003 | 11.14 | 11.14 | 11.06 | 11.13 | 41,060 | -0.01(-0.05%) |
Aug 27, 2003 | 11.14 | 11.15 | 11.01 | 11.14 | 38,288 | +0.13(+1.15%) |
Aug 26, 2003 | 11.05 | 11.09 | 10.98 | 11.01 | 35,170 | +0.05(+0.42%) |
Aug 25, 2003 | 11.00 | 11.11 | 10.97 | 10.97 | 37,075 | -0.14(-1.30%) |
Aug 22, 2003 | 11.06 | 11.11 | 11.04 | 11.11 | 59,771 | +0.10(+0.94%) |
Aug 21, 2003 | 11.08 | 11.08 | 10.98 | 11.01 | 54,401 | -0.02(-0.21%) |
Aug 20, 2003 | 11.23 | 11.23 | 10.97 | 11.03 | 62,370 | -0.05(-0.47%) |
Aug 19, 2003 | 11.00 | 11.11 | 11.00 | 11.08 | 52,148 | +0.12(+1.05%) |
Aug 18, 2003 | 10.88 | 11.06 | 10.88 | 10.97 | 69,993 | +0.23(+2.15%) |
Aug 15, 2003 | 10.62 | 10.74 | 10.57 | 10.74 | 15,765 | +0.01(+0.05%) |
Aug 14, 2003 | 10.61 | 10.74 | 10.45 | 10.73 | 50,589 | +0.34(+3.28%) |
Aug 13, 2003 | 10.41 | 10.49 | 10.36 | 10.39 | 35,343 | +0.02(+0.17%) |
Aug 12, 2003 | 10.30 | 10.38 | 10.30 | 10.37 | 8,835 | +0.10(+0.95%) |
Aug 11, 2003 | 10.22 | 10.31 | 10.21 | 10.27 | 17,844 | +0.06(+0.57%) |
Aug 08, 2003 | 10.33 | 10.33 | 10.11 | 10.22 | 27,373 | +0.02(+0.17%) |
Aug 07, 2003 | 10.16 | 10.20 | 10.05 | 10.20 | 12,474 | +0.09(+0.91%) |
Aug 06, 2003 | 10.10 | 10.21 | 9.991 | 10.11 | 15,592 | +0.06(+0.63%) |
Aug 05, 2003 | 10.13 | 10.22 | 10.01 | 10.04 | 28,933 | +0.00(+0.00%) |
Aug 04, 2003 | 9.985 | 10.10 | 9.962 | 10.04 | 12,647 | +0.00(+0.00%) |
Aug 01, 2003 | 10.18 | 10.18 | 9.939 | 10.04 | 11,954 | -0.12(-1.19%) |
Jul 31, 2003 | 10.00 | 10.19 | 10.00 | 10.16 | 33,091 | +0.22(+2.21%) |
Jul 30, 2003 | 9.939 | 9.945 | 9.876 | 9.945 | 29,972 | +0.02(+0.17%) |
Jul 29, 2003 | 9.899 | 9.957 | 9.864 | 9.928 | 42,100 | +0.06(+0.58%) |
Jul 28, 2003 | 9.870 | 9.957 | 9.824 | 9.870 | 44,525 | +0.06(+0.59%) |
Jul 25, 2003 | 9.812 | 9.812 | 9.807 | 9.812 | 7,969 | +0.00(+0.00%) |
Jul 24, 2003 | 9.697 | 9.812 | 9.697 | 9.812 | 21,136 | +0.09(+0.89%) |
Jul 23, 2003 | 9.703 | 9.749 | 9.651 | 9.726 | 15,765 | -0.06(-0.59%) |
Jul 22, 2003 | 9.622 | 9.812 | 9.622 | 9.783 | 17,844 | +0.23(+2.42%) |
Jul 21, 2003 | 9.616 | 9.622 | 9.541 | 9.553 | 11,781 | -0.09(-0.90%) |
Jul 18, 2003 | 9.818 | 9.928 | 9.639 | 9.639 | 43,659 | -0.18(-1.82%) |
Jul 17, 2003 | 9.945 | 9.945 | 9.668 | 9.818 | 34,477 | -0.20(-1.96%) |
Jul 16, 2003 | 9.985 | 10.03 | 9.985 | 10.01 | 15,939 | -0.02(-0.17%) |
Jul 15, 2003 | 10.10 | 10.19 | 10.03 | 10.03 | 14,379 | -0.06(-0.57%) |
Jul 14, 2003 | 10.08 | 10.09 | 9.985 | 10.09 | 13,860 | +0.10(+1.04%) |
Jul 11, 2003 | 9.864 | 9.997 | 9.864 | 9.985 | 25,468 | +0.10(+1.05%) |
Jul 10, 2003 | 9.858 | 9.922 | 9.858 | 9.882 | 60,811 | -0.01(-0.06%) |
Jul 09, 2003 | 9.928 | 9.962 | 9.887 | 9.887 | 20,963 | -0.01(-0.12%) |
Jul 08, 2003 | 9.858 | 9.910 | 9.841 | 9.899 | 51,282 | -0.05(-0.46%) |
Jul 07, 2003 | 9.726 | 9.962 | 9.726 | 9.945 | 42,273 | +0.28(+2.87%) |
Jul 03, 2003 | 9.581 | 9.737 | 9.524 | 9.668 | 25,987 | +0.03(+0.36%) |
Jul 02, 2003 | 9.553 | 9.639 | 9.553 | 9.633 | 39,674 | +0.10(+1.03%) |