Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.18 | 10.41 | 10.11 | 10.33 | 152,446 | +0.13(+1.32%) |
Sep 29, 2003 | 9.998 | 10.20 | 9.971 | 10.20 | 62,862 | +0.14(+1.43%) |
Sep 26, 2003 | 10.06 | 10.14 | 9.998 | 10.06 | 83,013 | -0.04(-0.41%) |
Sep 25, 2003 | 10.32 | 10.32 | 10.08 | 10.10 | 110,830 | -0.20(-1.97%) |
Sep 24, 2003 | 10.42 | 10.48 | 10.29 | 10.30 | 194,939 | -0.15(-1.40%) |
Sep 23, 2003 | 10.43 | 10.44 | 10.39 | 10.45 | 97,688 | +0.01(+0.13%) |
Sep 22, 2003 | 10.50 | 10.50 | 10.29 | 10.43 | 199,319 | -0.19(-1.81%) |
Sep 19, 2003 | 10.66 | 10.66 | 10.60 | 10.62 | 118,934 | -0.08(-0.77%) |
Sep 18, 2003 | 10.76 | 10.78 | 10.67 | 10.71 | 166,465 | -0.08(-0.72%) |
Sep 17, 2003 | 10.89 | 10.89 | 10.78 | 10.78 | 227,137 | -0.13(-1.23%) |
Sep 16, 2003 | 10.89 | 11.00 | 10.86 | 10.92 | 77,537 | +0.04(+0.38%) |
Sep 15, 2003 | 11.04 | 11.09 | 10.87 | 10.88 | 61,329 | -0.18(-1.61%) |
Sep 12, 2003 | 11.05 | 11.13 | 10.96 | 11.06 | 85,203 | +0.01(+0.08%) |
Sep 11, 2003 | 10.94 | 11.10 | 10.82 | 11.05 | 152,665 | +0.11(+1.02%) |
Sep 10, 2003 | 11.17 | 11.17 | 10.93 | 10.93 | 141,057 | -0.22(-1.95%) |
Sep 09, 2003 | 11.09 | 11.21 | 11.04 | 11.15 | 84,327 | +0.07(+0.62%) |
Sep 08, 2003 | 11.03 | 11.16 | 11.00 | 11.08 | 104,916 | +0.07(+0.60%) |
Sep 05, 2003 | 11.07 | 11.17 | 11.02 | 11.02 | 75,785 | -0.04(-0.39%) |
Sep 04, 2003 | 11.00 | 11.18 | 10.97 | 11.06 | 143,247 | +0.06(+0.56%) |
Sep 03, 2003 | 10.92 | 11.02 | 10.90 | 11.00 | 169,312 | +0.09(+0.86%) |
Sep 02, 2003 | 10.72 | 10.98 | 10.65 | 10.90 | 173,255 | +0.16(+1.53%) |
Aug 29, 2003 | 10.65 | 10.78 | 10.63 | 10.74 | 84,108 | +0.15(+1.40%) |
Aug 28, 2003 | 10.52 | 10.63 | 10.41 | 10.59 | 122,439 | +0.05(+0.45%) |
Aug 27, 2003 | 10.35 | 10.56 | 10.30 | 10.54 | 102,945 | +0.19(+1.88%) |
Aug 26, 2003 | 10.37 | 10.46 | 10.27 | 10.35 | 102,507 | -0.04(-0.37%) |
Aug 25, 2003 | 10.41 | 10.46 | 10.33 | 10.39 | 119,153 | -0.05(-0.44%) |
Aug 22, 2003 | 10.51 | 10.59 | 10.43 | 10.43 | 143,028 | -0.09(-0.82%) |
Aug 21, 2003 | 10.43 | 10.65 | 10.41 | 10.52 | 163,398 | +0.09(+0.88%) |
Aug 20, 2003 | 10.38 | 10.47 | 10.27 | 10.43 | 204,795 | +0.06(+0.55%) |
Aug 19, 2003 | 9.896 | 10.43 | 9.896 | 10.37 | 390,754 | +0.50(+5.11%) |
Aug 18, 2003 | 9.610 | 9.868 | 9.565 | 9.868 | 470,044 | +0.26(+2.68%) |
Aug 15, 2003 | 9.702 | 9.747 | 9.597 | 9.610 | 134,924 | -0.09(-0.94%) |
Aug 14, 2003 | 9.704 | 9.779 | 9.576 | 9.702 | 493,262 | +0.00(+0.00%) |
Aug 13, 2003 | 9.818 | 9.896 | 9.622 | 9.702 | 805,383 | +0.00(+0.00%) |
Aug 12, 2003 | 10.23 | 10.78 | 9.702 | 9.702 | 1,054,643 | -0.46(-4.49%) |
Aug 11, 2003 | 10.04 | 10.22 | 10.02 | 10.16 | 102,288 | +0.08(+0.79%) |
Aug 08, 2003 | 9.953 | 10.12 | 9.907 | 10.08 | 225,165 | +0.09(+0.91%) |
Aug 07, 2003 | 10.14 | 10.14 | 9.976 | 9.987 | 90,679 | -0.15(-1.49%) |
Aug 06, 2003 | 10.09 | 10.28 | 10.02 | 10.14 | 100,536 | +0.06(+0.63%) |
Aug 05, 2003 | 10.34 | 10.34 | 10.00 | 10.07 | 295,475 | -0.23(-2.26%) |
Aug 04, 2003 | 11.03 | 11.03 | 10.04 | 10.31 | 715,361 | -0.77(-6.93%) |
Aug 01, 2003 | 11.05 | 11.16 | 10.96 | 11.07 | 266,344 | +0.02(+0.19%) |
Jul 31, 2003 | 10.98 | 11.14 | 10.96 | 11.05 | 85,422 | +0.05(+0.46%) |
Jul 30, 2003 | 10.90 | 11.04 | 10.81 | 11.00 | 72,718 | +0.11(+0.98%) |
Jul 29, 2003 | 10.79 | 10.93 | 10.72 | 10.90 | 80,385 | +0.10(+0.95%) |
Jul 28, 2003 | 10.72 | 10.83 | 10.66 | 10.79 | 108,640 | +0.07(+0.68%) |
Jul 25, 2003 | 10.60 | 10.77 | 10.48 | 10.72 | 88,270 | +0.12(+1.10%) |
Jul 24, 2003 | 10.32 | 10.69 | 10.32 | 10.60 | 206,328 | +0.30(+2.88%) |
Jul 23, 2003 | 10.33 | 10.34 | 10.19 | 10.31 | 107,764 | -0.01(-0.11%) |
Jul 22, 2003 | 10.22 | 10.38 | 10.17 | 10.32 | 45,777 | +0.11(+1.12%) |
Jul 21, 2003 | 10.41 | 10.42 | 10.17 | 10.20 | 70,528 | -0.22(-2.08%) |
Jul 18, 2003 | 10.41 | 10.42 | 10.35 | 10.42 | 82,356 | +0.03(+0.33%) |
Jul 17, 2003 | 10.51 | 10.52 | 10.35 | 10.39 | 70,747 | -0.12(-1.13%) |
Jul 16, 2003 | 10.44 | 10.57 | 10.44 | 10.51 | 95,279 | +0.06(+0.59%) |
Jul 15, 2003 | 10.60 | 10.64 | 10.41 | 10.44 | 49,501 | -0.16(-1.49%) |
Jul 14, 2003 | 10.27 | 10.73 | 10.27 | 10.60 | 166,026 | +0.34(+3.31%) |
Jul 11, 2003 | 10.27 | 10.27 | 10.24 | 10.26 | 104,697 | -0.01(-0.11%) |
Jul 10, 2003 | 10.27 | 10.27 | 10.20 | 10.27 | 101,850 | +0.00(+0.00%) |
Jul 09, 2003 | 10.27 | 10.33 | 10.22 | 10.27 | 147,847 | +0.00(+0.00%) |
Jul 08, 2003 | 10.24 | 10.27 | 10.18 | 10.27 | 238,745 | +0.01(+0.11%) |
Jul 07, 2003 | 10.31 | 10.32 | 10.23 | 10.26 | 103,821 | +0.00(+0.00%) |
Jul 03, 2003 | 10.27 | 10.27 | 10.22 | 10.26 | 36,578 | -0.03(-0.29%) |
Jul 02, 2003 | 10.16 | 10.31 | 10.14 | 10.29 | 182,454 | +0.10(+0.96%) |