Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.54 | 10.51 | 10.13 | 10.28 | 2,619,636 | -0.26(-2.44%) |
Sep 29, 2003 | 10.37 | 10.68 | 10.29 | 10.54 | 1,713,945 | +0.19(+1.83%) |
Sep 26, 2003 | 10.31 | 10.48 | 10.09 | 10.35 | 1,593,574 | +0.03(+0.29%) |
Sep 25, 2003 | 10.48 | 10.48 | 10.31 | 10.32 | 2,042,461 | -0.16(-1.52%) |
Sep 24, 2003 | 10.63 | 10.71 | 10.45 | 10.48 | 1,479,256 | -0.15(-1.37%) |
Sep 23, 2003 | 10.46 | 10.73 | 10.35 | 10.63 | 1,446,079 | +0.16(+1.56%) |
Sep 22, 2003 | 10.76 | 10.76 | 10.42 | 10.46 | 1,258,654 | -0.38(-3.52%) |
Sep 19, 2003 | 10.99 | 10.99 | 10.69 | 10.85 | 1,154,698 | -0.14(-1.29%) |
Sep 18, 2003 | 10.63 | 11.10 | 10.63 | 10.99 | 1,654,108 | +0.41(+3.90%) |
Sep 17, 2003 | 10.50 | 10.60 | 10.48 | 10.57 | 780,198 | -0.05(-0.45%) |
Sep 16, 2003 | 10.67 | 10.64 | 10.51 | 10.62 | 924,084 | -0.05(-0.48%) |
Sep 15, 2003 | 10.63 | 10.76 | 10.61 | 10.67 | 1,010,579 | +0.04(+0.40%) |
Sep 12, 2003 | 10.69 | 10.69 | 10.48 | 10.63 | 1,482,167 | -0.13(-1.20%) |
Sep 11, 2003 | 10.76 | 10.79 | 10.72 | 10.76 | 1,292,414 | +0.02(+0.16%) |
Sep 10, 2003 | 10.78 | 10.82 | 10.67 | 10.74 | 2,143,624 | -0.10(-0.95%) |
Sep 09, 2003 | 10.76 | 11.04 | 10.73 | 10.85 | 1,834,897 | +0.03(+0.32%) |
Sep 08, 2003 | 10.89 | 10.91 | 10.72 | 10.81 | 1,969,471 | -0.08(-0.71%) |
Sep 05, 2003 | 11.12 | 11.12 | 10.83 | 10.89 | 1,610,104 | -0.23(-2.05%) |
Sep 04, 2003 | 11.19 | 11.21 | 10.97 | 11.12 | 1,765,050 | -0.07(-0.65%) |
Sep 03, 2003 | 11.17 | 11.40 | 11.12 | 11.19 | 2,736,282 | +0.03(+0.23%) |
Sep 02, 2003 | 11.02 | 11.16 | 10.97 | 11.16 | 1,799,624 | +0.12(+1.09%) |
Aug 29, 2003 | 10.91 | 11.05 | 10.87 | 11.04 | 1,469,478 | +0.11(+1.02%) |
Aug 28, 2003 | 10.74 | 10.93 | 10.72 | 10.93 | 2,991,342 | +0.23(+2.17%) |
Aug 27, 2003 | 10.48 | 10.74 | 10.48 | 10.70 | 1,406,615 | +0.24(+2.26%) |
Aug 26, 2003 | 10.42 | 10.54 | 10.32 | 10.46 | 1,752,594 | +0.02(+0.21%) |
Aug 25, 2003 | 10.35 | 10.48 | 10.31 | 10.44 | 1,870,753 | +0.12(+1.12%) |
Aug 22, 2003 | 10.39 | 10.55 | 10.32 | 10.33 | 2,362,597 | -0.03(-0.33%) |
Aug 21, 2003 | 10.95 | 11.32 | 10.08 | 10.36 | 9,619,419 | +0.61(+6.30%) |
Aug 20, 2003 | 9.814 | 9.900 | 9.728 | 9.745 | 2,516,611 | -0.05(-0.48%) |
Aug 19, 2003 | 9.604 | 9.879 | 9.599 | 9.793 | 3,037,325 | +0.19(+2.01%) |
Aug 18, 2003 | 9.608 | 9.664 | 9.548 | 9.599 | 1,686,006 | +0.06(+0.63%) |
Aug 15, 2003 | 9.621 | 9.642 | 9.462 | 9.539 | 891,256 | -0.10(-1.07%) |
Aug 14, 2003 | 9.471 | 9.660 | 9.419 | 9.642 | 1,674,714 | +0.19(+2.05%) |
Aug 13, 2003 | 9.402 | 9.492 | 9.402 | 9.449 | 2,064,347 | +0.05(+0.50%) |
Aug 12, 2003 | 9.247 | 9.436 | 9.191 | 9.402 | 2,383,434 | +0.17(+1.86%) |
Aug 11, 2003 | 9.187 | 9.230 | 9.071 | 9.230 | 1,635,133 | +0.06(+0.70%) |
Aug 08, 2003 | 9.063 | 9.170 | 9.045 | 9.166 | 1,358,769 | +0.14(+1.52%) |
Aug 07, 2003 | 9.063 | 9.097 | 8.977 | 9.028 | 2,140,365 | -0.06(-0.61%) |
Aug 06, 2003 | 9.213 | 9.230 | 9.041 | 9.084 | 2,314,984 | -0.13(-1.40%) |
Aug 05, 2003 | 9.385 | 9.423 | 9.213 | 9.213 | 2,103,345 | -0.10(-1.06%) |
Aug 04, 2003 | 8.998 | 9.372 | 8.960 | 9.312 | 2,773,883 | -0.20(-2.12%) |
Aug 01, 2003 | 9.728 | 9.879 | 9.449 | 9.514 | 2,241,527 | -0.37(-3.70%) |
Jul 31, 2003 | 9.879 | 10.11 | 9.715 | 9.879 | 3,662,578 | +0.24(+2.45%) |
Jul 30, 2003 | 9.664 | 9.724 | 9.578 | 9.642 | 3,754,660 | -0.11(-1.14%) |
Jul 29, 2003 | 9.913 | 10.00 | 9.690 | 9.754 | 1,707,426 | -0.15(-1.56%) |
Jul 28, 2003 | 9.977 | 10.02 | 9.801 | 9.909 | 1,887,400 | -0.09(-0.86%) |
Jul 25, 2003 | 9.642 | 10.03 | 9.535 | 9.995 | 1,250,855 | +0.29(+3.01%) |
Jul 24, 2003 | 9.578 | 9.870 | 9.561 | 9.703 | 1,097,539 | +0.21(+2.26%) |
Jul 23, 2003 | 9.428 | 9.526 | 9.342 | 9.488 | 1,263,544 | +0.07(+0.73%) |
Jul 22, 2003 | 9.428 | 9.445 | 9.290 | 9.419 | 855,983 | +0.00(+0.05%) |
Jul 21, 2003 | 9.449 | 9.509 | 9.342 | 9.415 | 590,329 | +0.00(+0.05%) |
Jul 18, 2003 | 9.402 | 9.436 | 9.299 | 9.410 | 1,176,118 | +0.01(+0.09%) |
Jul 17, 2003 | 9.445 | 9.449 | 9.350 | 9.402 | 1,004,060 | -0.05(-0.50%) |
Jul 16, 2003 | 9.574 | 9.599 | 9.385 | 9.449 | 608,838 | -0.11(-1.12%) |
Jul 15, 2003 | 9.599 | 9.621 | 9.471 | 9.557 | 619,897 | +0.00(+0.00%) |
Jul 14, 2003 | 9.535 | 9.651 | 9.488 | 9.557 | 702,085 | +0.06(+0.68%) |
Jul 11, 2003 | 9.514 | 9.668 | 9.449 | 9.492 | 1,023,966 | +0.02(+0.23%) |
Jul 10, 2003 | 9.496 | 9.535 | 9.380 | 9.471 | 943,874 | -0.11(-1.17%) |
Jul 09, 2003 | 9.578 | 9.638 | 9.518 | 9.582 | 680,549 | -0.04(-0.40%) |
Jul 08, 2003 | 9.509 | 9.621 | 9.428 | 9.621 | 1,013,722 | +0.03(+0.36%) |
Jul 07, 2003 | 9.453 | 9.703 | 9.449 | 9.587 | 1,020,357 | +0.15(+1.55%) |
Jul 03, 2003 | 9.449 | 9.488 | 9.273 | 9.441 | 611,516 | -0.01(-0.14%) |
Jul 02, 2003 | 9.277 | 9.518 | 9.234 | 9.453 | 1,599,162 | +0.23(+2.47%) |