Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.82 | 11.92 | 11.35 | 11.43 | 104,703 | -0.44(-3.69%) |
Sep 29, 2003 | 11.69 | 12.07 | 11.58 | 11.87 | 92,013 | +0.19(+1.67%) |
Sep 26, 2003 | 11.09 | 12.11 | 11.09 | 11.68 | 145,455 | +0.48(+4.26%) |
Sep 25, 2003 | 11.43 | 11.52 | 11.10 | 11.20 | 76,213 | -0.23(-2.04%) |
Sep 24, 2003 | 11.83 | 12.11 | 11.13 | 11.43 | 134,206 | -0.39(-3.29%) |
Sep 23, 2003 | 11.99 | 12.26 | 11.68 | 11.82 | 67,141 | -0.29(-2.40%) |
Sep 22, 2003 | 12.16 | 12.36 | 11.83 | 12.11 | 42,134 | -0.21(-1.67%) |
Sep 19, 2003 | 12.17 | 12.42 | 11.94 | 12.32 | 24,871 | +0.14(+1.12%) |
Sep 18, 2003 | 12.16 | 12.51 | 11.97 | 12.18 | 31,113 | +0.01(+0.08%) |
Sep 17, 2003 | 12.26 | 12.26 | 11.77 | 12.17 | 70,759 | -0.13(-1.03%) |
Sep 16, 2003 | 12.45 | 12.70 | 11.97 | 12.30 | 81,854 | -0.10(-0.78%) |
Sep 15, 2003 | 12.34 | 12.98 | 11.92 | 12.40 | 141,724 | +0.11(+0.87%) |
Sep 12, 2003 | 12.02 | 12.42 | 11.97 | 12.29 | 32,270 | +0.13(+1.04%) |
Sep 11, 2003 | 12.08 | 12.21 | 11.92 | 12.16 | 39,978 | +0.07(+0.56%) |
Sep 10, 2003 | 12.04 | 12.31 | 11.79 | 12.09 | 93,626 | +0.16(+1.30%) |
Sep 09, 2003 | 11.99 | 12.09 | 11.79 | 11.94 | 42,137 | -0.06(-0.49%) |
Sep 08, 2003 | 12.02 | 12.15 | 11.72 | 12.00 | 37,306 | -0.02(-0.16%) |
Sep 05, 2003 | 11.85 | 12.10 | 11.71 | 12.02 | 30,318 | +0.16(+1.31%) |
Sep 04, 2003 | 12.02 | 12.16 | 11.68 | 11.86 | 49,434 | -0.29(-2.40%) |
Sep 03, 2003 | 12.15 | 12.41 | 11.75 | 12.15 | 122,917 | -0.01(-0.08%) |
Sep 02, 2003 | 11.77 | 12.25 | 11.68 | 12.16 | 63,102 | +0.49(+4.17%) |
Aug 29, 2003 | 11.75 | 11.82 | 11.64 | 11.68 | 19,526 | -0.12(-0.99%) |
Aug 28, 2003 | 11.77 | 12.02 | 11.67 | 11.79 | 83,966 | +0.00(+0.00%) |
Aug 27, 2003 | 11.97 | 12.06 | 11.68 | 11.79 | 43,781 | -0.17(-1.38%) |
Aug 26, 2003 | 11.85 | 11.99 | 11.49 | 11.96 | 57,964 | +0.00(+0.00%) |
Aug 25, 2003 | 11.72 | 12.16 | 11.58 | 11.96 | 105,548 | +0.28(+2.42%) |
Aug 22, 2003 | 11.53 | 11.97 | 11.38 | 11.68 | 94,346 | +0.19(+1.70%) |
Aug 21, 2003 | 11.14 | 11.48 | 11.14 | 11.48 | 62,280 | +0.30(+2.70%) |
Aug 20, 2003 | 10.99 | 11.19 | 10.90 | 11.18 | 70,502 | +0.03(+0.26%) |
Aug 19, 2003 | 11.16 | 11.16 | 10.96 | 11.15 | 28,365 | +0.08(+0.70%) |
Aug 18, 2003 | 10.80 | 11.14 | 10.63 | 11.07 | 30,523 | +0.32(+2.99%) |
Aug 15, 2003 | 10.76 | 10.82 | 10.74 | 10.75 | 4,110 | +0.04(+0.36%) |
Aug 14, 2003 | 10.76 | 10.80 | 10.51 | 10.71 | 82,321 | -0.09(-0.82%) |
Aug 13, 2003 | 10.95 | 11.16 | 10.80 | 10.80 | 116,134 | -0.29(-2.62%) |
Aug 12, 2003 | 10.90 | 11.14 | 10.80 | 11.09 | 331,136 | +0.29(+2.70%) |
Aug 11, 2003 | 10.80 | 10.89 | 10.67 | 10.80 | 63,000 | +0.10(+0.91%) |
Aug 08, 2003 | 10.91 | 10.91 | 10.53 | 10.70 | 111,201 | +0.00(+0.00%) |
Aug 07, 2003 | 10.49 | 10.70 | 10.12 | 10.70 | 49,742 | +0.21(+2.04%) |
Aug 06, 2003 | 9.993 | 10.70 | 9.973 | 10.49 | 75,435 | +0.09(+0.84%) |
Aug 05, 2003 | 10.41 | 10.51 | 9.925 | 10.40 | 49,228 | +0.04(+0.38%) |
Aug 04, 2003 | 10.26 | 10.42 | 10.02 | 10.36 | 68,241 | -0.15(-1.39%) |
Aug 01, 2003 | 10.70 | 10.70 | 10.06 | 10.51 | 101,039 | -0.20(-1.91%) |
Jul 31, 2003 | 10.95 | 10.95 | 10.61 | 10.71 | 149,432 | +0.01(+0.09%) |
Jul 30, 2003 | 10.90 | 10.90 | 10.53 | 10.70 | 73,072 | -0.15(-1.35%) |
Jul 29, 2003 | 10.90 | 10.99 | 10.53 | 10.85 | 77,696 | -0.05(-0.45%) |
Jul 28, 2003 | 11.48 | 11.63 | 10.90 | 10.90 | 165,157 | -0.48(-4.19%) |
Jul 25, 2003 | 10.75 | 11.48 | 10.75 | 11.37 | 85,096 | +0.40(+3.63%) |
Jul 24, 2003 | 11.34 | 11.38 | 10.85 | 10.98 | 105,754 | -0.19(-1.74%) |
Jul 23, 2003 | 11.00 | 11.17 | 10.77 | 11.17 | 63,719 | +0.21(+1.95%) |
Jul 22, 2003 | 10.98 | 11.04 | 10.80 | 10.96 | 110,687 | +0.01(+0.09%) |
Jul 21, 2003 | 10.85 | 11.25 | 10.70 | 10.95 | 67,933 | +0.15(+1.35%) |
Jul 18, 2003 | 10.69 | 10.90 | 10.61 | 10.80 | 89,310 | +0.15(+1.37%) |
Jul 17, 2003 | 10.60 | 10.85 | 10.57 | 10.65 | 199,380 | -0.06(-0.55%) |
Jul 16, 2003 | 10.75 | 10.80 | 10.56 | 10.71 | 217,366 | -0.01(-0.09%) |
Jul 15, 2003 | 10.65 | 10.80 | 10.46 | 10.72 | 202,361 | +0.04(+0.36%) |
Jul 14, 2003 | 11.31 | 11.31 | 10.60 | 10.68 | 94,346 | -0.29(-2.66%) |
Jul 11, 2003 | 11.04 | 11.38 | 10.46 | 10.98 | 172,899 | +0.03(+0.27%) |
Jul 10, 2003 | 11.72 | 11.72 | 10.89 | 10.95 | 142,341 | -0.92(-7.79%) |
Jul 09, 2003 | 11.81 | 12.06 | 11.45 | 11.87 | 250,150 | +0.05(+0.41%) |
Jul 08, 2003 | 11.48 | 12.07 | 11.21 | 11.82 | 192,803 | +0.48(+4.20%) |
Jul 07, 2003 | 10.79 | 11.47 | 10.70 | 11.35 | 306,881 | +0.54(+5.05%) |
Jul 03, 2003 | 10.31 | 10.80 | 10.15 | 10.80 | 202,052 | +0.56(+5.51%) |
Jul 02, 2003 | 9.623 | 10.30 | 9.613 | 10.24 | 261,456 | +0.27(+2.73%) |