Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.36 | 11.36 | 11.01 | 11.15 | 306,297 | -0.21(-1.86%) |
Sep 29, 2003 | 10.98 | 11.36 | 10.90 | 11.36 | 188,721 | +0.34(+3.05%) |
Sep 26, 2003 | 11.33 | 11.39 | 10.92 | 11.03 | 207,291 | -0.33(-2.92%) |
Sep 25, 2003 | 11.63 | 11.75 | 11.36 | 11.36 | 294,187 | -0.36(-3.05%) |
Sep 24, 2003 | 11.63 | 11.78 | 11.62 | 11.72 | 171,593 | +0.03(+0.30%) |
Sep 23, 2003 | 11.89 | 11.89 | 11.63 | 11.68 | 116,008 | -0.20(-1.70%) |
Sep 22, 2003 | 11.84 | 11.89 | 11.63 | 11.89 | 169,281 | +0.04(+0.33%) |
Sep 19, 2003 | 11.61 | 11.86 | 11.61 | 11.85 | 172,586 | +0.00(+0.00%) |
Sep 18, 2003 | 11.61 | 11.85 | 11.61 | 11.85 | 142,524 | +0.22(+1.85%) |
Sep 17, 2003 | 11.81 | 11.81 | 11.63 | 11.63 | 94,003 | -0.17(-1.46%) |
Sep 16, 2003 | 11.68 | 11.80 | 11.51 | 11.80 | 128,169 | +0.10(+0.85%) |
Sep 15, 2003 | 11.53 | 11.71 | 11.53 | 11.70 | 122,329 | +0.17(+1.49%) |
Sep 12, 2003 | 11.57 | 11.69 | 11.25 | 11.53 | 219,357 | -0.09(-0.82%) |
Sep 11, 2003 | 11.29 | 11.64 | 11.22 | 11.63 | 386,719 | +0.30(+2.66%) |
Sep 10, 2003 | 11.24 | 11.49 | 11.19 | 11.33 | 236,534 | +0.07(+0.61%) |
Sep 09, 2003 | 11.63 | 11.78 | 11.21 | 11.26 | 158,773 | -0.44(-3.76%) |
Sep 08, 2003 | 11.58 | 11.87 | 11.27 | 11.70 | 209,376 | +0.18(+1.58%) |
Sep 05, 2003 | 11.71 | 11.76 | 11.42 | 11.51 | 467,614 | -0.20(-1.73%) |
Sep 04, 2003 | 11.76 | 11.92 | 11.49 | 11.72 | 671,536 | +0.43(+3.82%) |
Sep 03, 2003 | 11.14 | 11.44 | 11.09 | 11.29 | 387,880 | -0.02(-0.15%) |
Sep 02, 2003 | 10.50 | 11.30 | 10.50 | 11.30 | 198,002 | +0.59(+5.51%) |
Aug 29, 2003 | 11.18 | 11.18 | 10.69 | 10.71 | 133,239 | -0.12(-1.07%) |
Aug 28, 2003 | 10.79 | 11.14 | 10.66 | 10.83 | 344,472 | +0.32(+3.08%) |
Aug 27, 2003 | 10.30 | 10.77 | 10.12 | 10.51 | 302,922 | +0.19(+1.88%) |
Aug 26, 2003 | 10.23 | 10.31 | 10.04 | 10.31 | 470,980 | +0.08(+0.80%) |
Aug 25, 2003 | 10.50 | 10.51 | 10.23 | 10.23 | 152,273 | -0.12(-1.21%) |
Aug 22, 2003 | 10.88 | 10.88 | 10.26 | 10.36 | 160,630 | -0.42(-3.92%) |
Aug 21, 2003 | 10.66 | 10.96 | 10.66 | 10.78 | 110,491 | +0.02(+0.16%) |
Aug 20, 2003 | 10.96 | 10.96 | 10.64 | 10.76 | 198,698 | -0.20(-1.80%) |
Aug 19, 2003 | 10.53 | 10.96 | 10.25 | 10.96 | 283,191 | +0.40(+3.83%) |
Aug 18, 2003 | 10.34 | 10.56 | 10.23 | 10.55 | 106,080 | +0.26(+2.55%) |
Aug 15, 2003 | 10.22 | 10.53 | 10.22 | 10.29 | 33,890 | -0.07(-0.71%) |
Aug 14, 2003 | 10.23 | 10.38 | 10.08 | 10.37 | 81,939 | +0.20(+1.95%) |
Aug 13, 2003 | 10.00 | 10.17 | 10.00 | 10.17 | 64,298 | +0.09(+0.90%) |
Aug 12, 2003 | 10.11 | 10.16 | 9.999 | 10.08 | 114,901 | +0.02(+0.21%) |
Aug 11, 2003 | 9.908 | 10.05 | 9.758 | 10.05 | 99,581 | +0.15(+1.48%) |
Aug 08, 2003 | 9.986 | 10.01 | 9.908 | 9.908 | 97,028 | -0.10(-0.99%) |
Aug 07, 2003 | 10.10 | 10.13 | 9.865 | 10.01 | 97,028 | -0.10(-1.02%) |
Aug 06, 2003 | 10.05 | 10.29 | 9.956 | 10.11 | 121,168 | -0.15(-1.51%) |
Aug 05, 2003 | 10.38 | 10.44 | 10.12 | 10.27 | 156,916 | -0.19(-1.77%) |
Aug 04, 2003 | 10.15 | 10.51 | 10.02 | 10.45 | 145,309 | +0.36(+3.59%) |
Aug 01, 2003 | 10.25 | 10.47 | 10.08 | 10.09 | 123,722 | -0.32(-3.06%) |
Jul 31, 2003 | 10.93 | 10.93 | 10.32 | 10.41 | 176,182 | -0.03(-0.33%) |
Jul 30, 2003 | 10.29 | 10.55 | 10.15 | 10.44 | 345,633 | +0.04(+0.41%) |
Jul 29, 2003 | 10.27 | 10.51 | 10.25 | 10.40 | 93,314 | -0.11(-1.07%) |
Jul 28, 2003 | 10.34 | 10.56 | 10.19 | 10.51 | 212,393 | +0.21(+2.05%) |
Jul 25, 2003 | 10.24 | 10.55 | 10.17 | 10.30 | 334,027 | -0.05(-0.46%) |
Jul 24, 2003 | 10.08 | 10.56 | 10.08 | 10.35 | 219,589 | -0.01(-0.12%) |
Jul 23, 2003 | 10.21 | 10.43 | 10.03 | 10.36 | 265,318 | -0.02(-0.21%) |
Jul 22, 2003 | 10.47 | 10.56 | 10.10 | 10.38 | 198,466 | +0.03(+0.29%) |
Jul 21, 2003 | 10.60 | 10.76 | 10.28 | 10.35 | 163,183 | -0.48(-4.42%) |
Jul 18, 2003 | 10.40 | 10.90 | 10.40 | 10.83 | 173,861 | +0.31(+2.99%) |
Jul 17, 2003 | 10.44 | 10.65 | 10.34 | 10.52 | 245,355 | +0.03(+0.25%) |
Jul 16, 2003 | 10.44 | 10.65 | 10.28 | 10.49 | 155,755 | +0.05(+0.45%) |
Jul 15, 2003 | 10.61 | 10.71 | 10.34 | 10.44 | 189,413 | -0.18(-1.70%) |
Jul 14, 2003 | 10.38 | 10.77 | 10.38 | 10.62 | 134,632 | -0.07(-0.68%) |
Jul 11, 2003 | 10.40 | 11.03 | 10.17 | 10.70 | 125,885 | +0.15(+1.39%) |
Jul 10, 2003 | 10.38 | 10.57 | 10.36 | 10.55 | 148,559 | +0.00(+0.00%) |
Jul 09, 2003 | 10.52 | 10.69 | 10.33 | 10.55 | 264,157 | -0.15(-1.41%) |
Jul 08, 2003 | 10.37 | 10.77 | 10.32 | 10.70 | 282,031 | +0.24(+2.26%) |
Jul 07, 2003 | 10.66 | 10.75 | 10.36 | 10.46 | 234,909 | +0.09(+0.91%) |
Jul 03, 2003 | 10.57 | 10.59 | 10.24 | 10.37 | 198,234 | -0.18(-1.72%) |
Jul 02, 2003 | 10.16 | 10.57 | 10.03 | 10.55 | 221,678 | +0.30(+2.90%) |