Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.48 | 11.55 | 11.39 | 11.50 | 122,658 | +0.07(+0.60%) |
Sep 29, 2003 | 11.40 | 11.45 | 11.32 | 11.43 | 84,245 | +0.03(+0.24%) |
Sep 26, 2003 | 11.40 | 11.45 | 11.40 | 11.40 | 56,745 | -0.05(-0.44%) |
Sep 25, 2003 | 11.46 | 11.49 | 11.41 | 11.45 | 73,332 | -0.01(-0.08%) |
Sep 24, 2003 | 11.50 | 11.50 | 11.46 | 11.46 | 126,804 | +0.00(+0.00%) |
Sep 23, 2003 | 11.44 | 11.49 | 11.41 | 11.46 | 85,773 | +0.04(+0.36%) |
Sep 22, 2003 | 11.45 | 11.48 | 11.39 | 11.42 | 96,467 | +0.01(+0.12%) |
Sep 19, 2003 | 11.33 | 11.43 | 11.32 | 11.41 | 109,344 | +0.11(+0.97%) |
Sep 18, 2003 | 11.42 | 11.44 | 11.29 | 11.30 | 124,622 | -0.12(-1.04%) |
Sep 17, 2003 | 11.45 | 11.54 | 11.37 | 11.42 | 84,682 | -0.01(-0.08%) |
Sep 16, 2003 | 11.40 | 11.48 | 11.40 | 11.43 | 95,812 | +0.03(+0.24%) |
Sep 15, 2003 | 11.37 | 11.57 | 11.37 | 11.40 | 153,649 | +0.01(+0.08%) |
Sep 12, 2003 | 11.45 | 11.45 | 11.37 | 11.39 | 109,999 | -0.01(-0.08%) |
Sep 11, 2003 | 11.34 | 11.42 | 11.27 | 11.40 | 171,983 | +0.08(+0.73%) |
Sep 10, 2003 | 11.34 | 11.34 | 11.23 | 11.32 | 84,027 | +0.00(+0.04%) |
Sep 09, 2003 | 11.26 | 11.34 | 11.17 | 11.31 | 126,804 | +0.07(+0.65%) |
Sep 08, 2003 | 11.22 | 11.24 | 11.11 | 11.24 | 169,364 | +0.11(+0.99%) |
Sep 05, 2003 | 11.12 | 11.20 | 11.12 | 11.13 | 121,566 | -0.08(-0.74%) |
Sep 04, 2003 | 11.13 | 11.21 | 11.11 | 11.21 | 107,816 | +0.09(+0.78%) |
Sep 03, 2003 | 11.11 | 11.27 | 11.05 | 11.12 | 166,963 | +0.06(+0.50%) |
Sep 02, 2003 | 11.16 | 11.22 | 11.05 | 11.07 | 175,911 | -0.15(-1.31%) |
Aug 29, 2003 | 11.14 | 11.22 | 11.07 | 11.22 | 84,245 | +0.06(+0.53%) |
Aug 28, 2003 | 11.10 | 11.16 | 11.00 | 11.16 | 83,372 | +0.10(+0.91%) |
Aug 27, 2003 | 11.00 | 11.10 | 11.00 | 11.06 | 87,301 | +0.01(+0.12%) |
Aug 26, 2003 | 11.05 | 11.06 | 10.93 | 11.04 | 127,896 | -0.02(-0.17%) |
Aug 25, 2003 | 11.04 | 11.11 | 11.00 | 11.06 | 149,721 | +0.06(+0.50%) |
Aug 22, 2003 | 11.07 | 11.21 | 11.00 | 11.01 | 211,486 | +0.00(+0.00%) |
Aug 21, 2003 | 11.05 | 11.11 | 11.00 | 11.01 | 194,026 | +0.00(+0.00%) |
Aug 20, 2003 | 10.94 | 11.06 | 10.89 | 11.01 | 223,927 | +0.12(+1.09%) |
Aug 19, 2003 | 10.97 | 10.99 | 10.86 | 10.89 | 285,692 | -0.02(-0.17%) |
Aug 18, 2003 | 10.79 | 10.99 | 10.68 | 10.90 | 256,883 | +0.18(+1.71%) |
Aug 15, 2003 | 10.60 | 10.72 | 10.40 | 10.72 | 341,783 | +0.00(+0.04%) |
Aug 14, 2003 | 10.85 | 10.87 | 10.52 | 10.72 | 312,319 | -0.13(-1.22%) |
Aug 13, 2003 | 10.86 | 10.88 | 10.72 | 10.85 | 261,903 | -0.01(-0.08%) |
Aug 12, 2003 | 10.70 | 10.86 | 10.31 | 10.86 | 904,003 | -0.09(-0.84%) |
Aug 11, 2003 | 11.47 | 11.47 | 10.66 | 10.95 | 1,134,041 | -0.83(-7.08%) |
Aug 08, 2003 | 11.62 | 11.80 | 11.56 | 11.78 | 120,257 | +0.19(+1.66%) |
Aug 07, 2003 | 11.52 | 11.59 | 11.32 | 11.59 | 182,022 | +0.00(+0.00%) |
Aug 06, 2003 | 11.82 | 11.82 | 11.16 | 11.59 | 450,692 | -0.41(-3.43%) |
Aug 05, 2003 | 12.15 | 12.19 | 11.96 | 12.00 | 257,756 | -0.09(-0.72%) |
Aug 04, 2003 | 12.10 | 12.28 | 11.97 | 12.09 | 176,130 | +0.00(+0.00%) |
Aug 01, 2003 | 12.25 | 12.29 | 12.00 | 12.09 | 137,062 | -0.05(-0.38%) |
Jul 31, 2003 | 12.23 | 12.26 | 11.96 | 12.14 | 196,209 | -0.17(-1.38%) |
Jul 30, 2003 | 12.35 | 12.36 | 12.26 | 12.31 | 73,551 | -0.04(-0.33%) |
Jul 29, 2003 | 12.19 | 12.35 | 12.10 | 12.35 | 105,197 | +0.21(+1.70%) |
Jul 28, 2003 | 12.38 | 12.38 | 12.03 | 12.14 | 201,447 | -0.19(-1.52%) |
Jul 25, 2003 | 12.22 | 12.39 | 12.21 | 12.33 | 118,511 | +0.05(+0.41%) |
Jul 24, 2003 | 12.41 | 12.43 | 12.22 | 12.28 | 151,903 | -0.09(-0.74%) |
Jul 23, 2003 | 12.41 | 12.42 | 12.35 | 12.37 | 185,078 | +0.02(+0.15%) |
Jul 22, 2003 | 12.41 | 12.41 | 12.26 | 12.35 | 133,352 | -0.03(-0.26%) |
Jul 21, 2003 | 12.36 | 12.42 | 12.33 | 12.38 | 165,653 | +0.05(+0.37%) |
Jul 18, 2003 | 12.36 | 12.36 | 12.22 | 12.34 | 120,039 | +0.08(+0.67%) |
Jul 17, 2003 | 12.19 | 12.42 | 12.17 | 12.26 | 238,550 | +0.14(+1.13%) |
Jul 16, 2003 | 12.30 | 12.31 | 12.04 | 12.12 | 115,237 | -0.16(-1.31%) |
Jul 15, 2003 | 12.23 | 12.40 | 12.19 | 12.28 | 178,967 | +0.02(+0.19%) |
Jul 14, 2003 | 12.35 | 12.42 | 12.16 | 12.26 | 172,856 | -0.08(-0.67%) |
Jul 11, 2003 | 12.28 | 12.41 | 12.16 | 12.34 | 176,784 | +0.12(+1.01%) |
Jul 10, 2003 | 12.19 | 12.27 | 12.10 | 12.22 | 115,892 | +0.05(+0.38%) |
Jul 09, 2003 | 12.33 | 12.37 | 12.14 | 12.17 | 109,781 | -0.16(-1.26%) |
Jul 08, 2003 | 12.35 | 12.43 | 12.30 | 12.33 | 163,253 | -0.03(-0.22%) |
Jul 07, 2003 | 12.37 | 12.40 | 12.19 | 12.35 | 171,110 | -0.02(-0.15%) |
Jul 03, 2003 | 12.33 | 12.38 | 12.22 | 12.37 | 109,999 | +0.04(+0.30%) |
Jul 02, 2003 | 12.12 | 12.35 | 12.07 | 12.33 | 141,209 | +0.22(+1.78%) |