Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.42 | 12.47 | 12.06 | 12.30 | 136,667 | -0.11(-0.92%) |
Sep 29, 2003 | 11.85 | 12.42 | 11.78 | 12.42 | 199,730 | +0.56(+4.74%) |
Sep 26, 2003 | 12.27 | 12.42 | 11.74 | 11.86 | 175,440 | -0.46(-3.71%) |
Sep 25, 2003 | 12.93 | 12.97 | 12.27 | 12.31 | 151,113 | -0.68(-5.27%) |
Sep 24, 2003 | 13.29 | 13.17 | 12.90 | 13.00 | 181,336 | -0.30(-2.24%) |
Sep 23, 2003 | 13.06 | 13.29 | 12.90 | 13.29 | 134,389 | +0.39(+3.06%) |
Sep 22, 2003 | 12.99 | 13.00 | 12.85 | 12.90 | 176,689 | -0.13(-1.01%) |
Sep 19, 2003 | 12.87 | 13.14 | 12.83 | 13.03 | 227,925 | +0.04(+0.34%) |
Sep 18, 2003 | 13.16 | 13.16 | 12.90 | 12.99 | 154,486 | -0.18(-1.33%) |
Sep 17, 2003 | 12.81 | 13.16 | 12.81 | 13.16 | 172,624 | +0.13(+1.01%) |
Sep 16, 2003 | 12.90 | 13.05 | 12.69 | 13.03 | 82,317 | +0.33(+2.63%) |
Sep 15, 2003 | 12.65 | 12.99 | 12.61 | 12.70 | 64,842 | -0.04(-0.34%) |
Sep 12, 2003 | 12.55 | 12.94 | 12.38 | 12.74 | 80,797 | +0.19(+1.54%) |
Sep 11, 2003 | 12.55 | 12.76 | 12.54 | 12.55 | 127,634 | -0.05(-0.42%) |
Sep 10, 2003 | 12.99 | 12.99 | 12.55 | 12.60 | 174,472 | -0.47(-3.62%) |
Sep 09, 2003 | 13.25 | 13.69 | 13.00 | 13.07 | 84,785 | -0.35(-2.61%) |
Sep 08, 2003 | 13.25 | 13.62 | 13.07 | 13.43 | 154,301 | +0.11(+0.79%) |
Sep 05, 2003 | 13.29 | 13.43 | 12.94 | 13.32 | 227,919 | -0.18(-1.36%) |
Sep 04, 2003 | 13.65 | 13.65 | 13.25 | 13.50 | 174,927 | -0.16(-1.16%) |
Sep 03, 2003 | 14.01 | 14.15 | 13.65 | 13.66 | 203,189 | -0.33(-2.38%) |
Sep 02, 2003 | 13.42 | 14.01 | 13.36 | 14.00 | 163,303 | +0.40(+2.97%) |
Aug 29, 2003 | 13.60 | 13.60 | 13.40 | 13.59 | 100,284 | +0.04(+0.26%) |
Aug 28, 2003 | 13.28 | 13.60 | 13.17 | 13.56 | 97,207 | +0.26(+1.98%) |
Aug 27, 2003 | 13.26 | 13.34 | 13.15 | 13.29 | 87,976 | +0.13(+1.00%) |
Aug 26, 2003 | 13.09 | 13.24 | 12.81 | 13.16 | 128,888 | +0.02(+0.13%) |
Aug 25, 2003 | 13.18 | 13.34 | 13.00 | 13.14 | 122,848 | +0.03(+0.20%) |
Aug 22, 2003 | 13.23 | 13.34 | 13.07 | 13.12 | 184,728 | -0.22(-1.64%) |
Aug 21, 2003 | 13.21 | 13.34 | 13.17 | 13.34 | 143,361 | +0.05(+0.40%) |
Aug 20, 2003 | 13.18 | 13.43 | 13.17 | 13.29 | 270,198 | -0.16(-1.18%) |
Aug 19, 2003 | 13.25 | 13.55 | 13.16 | 13.44 | 342,904 | +0.24(+1.79%) |
Aug 18, 2003 | 13.16 | 13.25 | 13.07 | 13.21 | 338,345 | -0.03(-0.20%) |
Aug 15, 2003 | 13.52 | 13.55 | 13.16 | 13.23 | 171,395 | -0.19(-1.44%) |
Aug 14, 2003 | 13.16 | 13.43 | 13.16 | 13.43 | 115,782 | +0.04(+0.33%) |
Aug 13, 2003 | 13.33 | 13.38 | 13.16 | 13.38 | 105,640 | +0.13(+0.99%) |
Aug 12, 2003 | 12.75 | 13.43 | 12.75 | 13.25 | 121,594 | +0.44(+3.42%) |
Aug 11, 2003 | 12.69 | 12.97 | 12.68 | 12.81 | 82,506 | +0.09(+0.69%) |
Aug 08, 2003 | 12.87 | 12.94 | 12.71 | 12.72 | 57,663 | -0.20(-1.56%) |
Aug 07, 2003 | 13.10 | 13.10 | 12.71 | 12.93 | 123,418 | -0.04(-0.34%) |
Aug 06, 2003 | 12.87 | 13.26 | 12.64 | 12.97 | 119,087 | +0.12(+0.96%) |
Aug 05, 2003 | 12.95 | 13.09 | 12.72 | 12.85 | 93,332 | -0.19(-1.48%) |
Aug 04, 2003 | 13.27 | 13.27 | 12.98 | 13.04 | 135,953 | -0.13(-1.00%) |
Aug 01, 2003 | 13.34 | 13.47 | 13.07 | 13.17 | 146,437 | -0.24(-1.77%) |
Jul 31, 2003 | 13.22 | 13.57 | 13.21 | 13.41 | 179,828 | +0.00(+0.00%) |
Jul 30, 2003 | 13.16 | 13.56 | 12.86 | 13.41 | 164,101 | +0.18(+1.39%) |
Jul 29, 2003 | 13.03 | 13.25 | 12.64 | 13.22 | 129,344 | +0.17(+1.28%) |
Jul 28, 2003 | 12.96 | 13.31 | 12.72 | 13.06 | 80,797 | +0.21(+1.63%) |
Jul 25, 2003 | 12.74 | 12.97 | 12.62 | 12.85 | 84,444 | +0.10(+0.76%) |
Jul 24, 2003 | 12.86 | 13.08 | 12.57 | 12.75 | 102,677 | -0.20(-1.56%) |
Jul 23, 2003 | 12.73 | 13.07 | 12.42 | 12.95 | 74,529 | +0.17(+1.30%) |
Jul 22, 2003 | 12.73 | 13.14 | 12.59 | 12.79 | 123,190 | +0.01(+0.07%) |
Jul 21, 2003 | 13.00 | 13.06 | 12.60 | 12.78 | 143,930 | -0.38(-2.87%) |
Jul 18, 2003 | 13.16 | 13.16 | 12.81 | 13.15 | 105,070 | +0.11(+0.87%) |
Jul 17, 2003 | 13.21 | 13.35 | 13.03 | 13.04 | 103,589 | -0.27(-2.04%) |
Jul 16, 2003 | 13.15 | 13.36 | 13.03 | 13.31 | 132,876 | +0.15(+1.13%) |
Jul 15, 2003 | 13.03 | 13.18 | 12.96 | 13.16 | 97,549 | +0.09(+0.67%) |
Jul 14, 2003 | 13.16 | 13.21 | 13.07 | 13.07 | 118,517 | -0.09(-0.67%) |
Jul 11, 2003 | 13.03 | 13.21 | 12.95 | 13.16 | 106,080 | +0.10(+0.74%) |
Jul 10, 2003 | 13.22 | 13.47 | 12.95 | 13.07 | 161,708 | -0.34(-2.55%) |
Jul 09, 2003 | 13.16 | 13.78 | 13.11 | 13.41 | 637,261 | +0.06(+0.46%) |
Jul 08, 2003 | 12.90 | 13.38 | 12.66 | 13.35 | 528,886 | +0.61(+4.82%) |
Jul 07, 2003 | 12.94 | 13.12 | 12.66 | 12.73 | 190,198 | -0.09(-0.68%) |
Jul 03, 2003 | 12.69 | 13.07 | 12.64 | 12.82 | 134,700 | +0.11(+0.89%) |
Jul 02, 2003 | 12.28 | 12.81 | 12.28 | 12.71 | 129,965 | +0.17(+1.34%) |