Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.55 | 11.66 | 11.30 | 11.61 | 146,150 | +0.06(+0.51%) |
Sep 29, 2003 | 11.16 | 11.55 | 11.16 | 11.55 | 91,802 | +0.37(+3.27%) |
Sep 26, 2003 | 11.18 | 11.27 | 11.08 | 11.18 | 98,926 | -0.01(-0.07%) |
Sep 25, 2003 | 11.41 | 11.45 | 11.15 | 11.19 | 91,191 | -0.21(-1.87%) |
Sep 24, 2003 | 11.53 | 11.62 | 11.41 | 11.40 | 102,386 | -0.09(-0.79%) |
Sep 23, 2003 | 11.39 | 11.55 | 11.36 | 11.49 | 78,978 | +0.10(+0.91%) |
Sep 22, 2003 | 11.46 | 11.47 | 11.36 | 11.39 | 129,052 | -0.13(-1.13%) |
Sep 19, 2003 | 11.46 | 11.53 | 11.46 | 11.52 | 60,862 | +0.02(+0.21%) |
Sep 18, 2003 | 11.45 | 11.51 | 11.42 | 11.50 | 157,142 | +0.04(+0.34%) |
Sep 17, 2003 | 11.47 | 11.59 | 11.37 | 11.46 | 335,047 | -0.20(-1.71%) |
Sep 16, 2003 | 11.42 | 11.69 | 11.41 | 11.66 | 72,668 | +0.27(+2.35%) |
Sep 15, 2003 | 11.32 | 11.48 | 11.31 | 11.39 | 117,246 | +0.13(+1.11%) |
Sep 12, 2003 | 11.34 | 11.34 | 11.24 | 11.26 | 127,220 | -0.08(-0.69%) |
Sep 11, 2003 | 10.99 | 11.37 | 10.99 | 11.34 | 149,407 | +0.35(+3.17%) |
Sep 10, 2003 | 11.25 | 11.25 | 10.96 | 10.99 | 156,328 | -0.32(-2.82%) |
Sep 09, 2003 | 11.66 | 11.66 | 11.27 | 11.31 | 199,074 | -0.33(-2.87%) |
Sep 08, 2003 | 11.50 | 11.79 | 11.50 | 11.65 | 131,291 | +0.15(+1.30%) |
Sep 05, 2003 | 11.55 | 11.66 | 11.50 | 11.50 | 165,895 | -0.05(-0.43%) |
Sep 04, 2003 | 11.46 | 11.56 | 11.36 | 11.54 | 86,916 | +0.10(+0.86%) |
Sep 03, 2003 | 11.21 | 11.45 | 11.20 | 11.45 | 114,192 | +0.28(+2.53%) |
Sep 02, 2003 | 11.05 | 11.24 | 11.03 | 11.16 | 136,990 | +0.12(+1.09%) |
Aug 29, 2003 | 10.95 | 11.15 | 10.91 | 11.04 | 83,049 | +0.09(+0.85%) |
Aug 28, 2003 | 10.96 | 11.05 | 10.91 | 10.95 | 85,288 | +0.00(+0.00%) |
Aug 27, 2003 | 10.91 | 11.05 | 10.88 | 10.95 | 106,661 | +0.06(+0.52%) |
Aug 26, 2003 | 10.87 | 10.91 | 10.73 | 10.89 | 150,832 | +0.01(+0.11%) |
Aug 25, 2003 | 10.93 | 10.93 | 10.73 | 10.88 | 154,496 | -0.07(-0.63%) |
Aug 22, 2003 | 11.03 | 11.05 | 10.91 | 10.95 | 164,673 | -0.05(-0.49%) |
Aug 21, 2003 | 10.90 | 11.03 | 10.90 | 11.00 | 111,953 | +0.12(+1.06%) |
Aug 20, 2003 | 10.88 | 10.99 | 10.84 | 10.89 | 128,848 | -0.05(-0.49%) |
Aug 19, 2003 | 10.66 | 10.94 | 10.66 | 10.94 | 410,972 | +0.28(+2.65%) |
Aug 18, 2003 | 10.82 | 10.82 | 10.44 | 10.66 | 504,606 | -0.11(-0.98%) |
Aug 15, 2003 | 10.53 | 10.78 | 10.53 | 10.77 | 53,534 | +0.28(+2.67%) |
Aug 14, 2003 | 10.70 | 10.71 | 10.32 | 10.49 | 453,514 | -0.15(-1.39%) |
Aug 13, 2003 | 11.18 | 11.18 | 10.63 | 10.63 | 352,145 | -0.55(-4.90%) |
Aug 12, 2003 | 11.19 | 11.22 | 10.98 | 11.18 | 124,167 | -0.00(-0.04%) |
Aug 11, 2003 | 11.18 | 11.24 | 10.80 | 11.19 | 146,557 | +0.01(+0.09%) |
Aug 08, 2003 | 11.07 | 11.23 | 11.00 | 11.18 | 110,325 | +0.15(+1.34%) |
Aug 07, 2003 | 10.96 | 11.05 | 10.88 | 11.03 | 217,801 | +0.10(+0.90%) |
Aug 06, 2003 | 10.73 | 11.22 | 10.73 | 10.93 | 265,025 | +0.24(+2.27%) |
Aug 05, 2003 | 10.75 | 10.83 | 10.64 | 10.69 | 236,324 | -0.08(-0.78%) |
Aug 04, 2003 | 10.51 | 10.82 | 10.51 | 10.77 | 206,198 | +0.14(+1.27%) |
Aug 01, 2003 | 10.77 | 10.80 | 10.64 | 10.64 | 182,993 | -0.27(-2.43%) |
Jul 31, 2003 | 10.87 | 11.03 | 10.81 | 10.90 | 290,469 | -0.00(-0.04%) |
Jul 30, 2003 | 10.80 | 10.99 | 10.78 | 10.91 | 372,908 | +0.10(+0.91%) |
Jul 29, 2003 | 11.13 | 11.15 | 10.78 | 10.81 | 371,686 | -0.37(-3.30%) |
Jul 28, 2003 | 11.24 | 11.30 | 11.15 | 11.18 | 183,604 | -0.09(-0.76%) |
Jul 25, 2003 | 11.15 | 11.30 | 11.07 | 11.26 | 252,405 | +0.04(+0.35%) |
Jul 24, 2003 | 11.18 | 11.36 | 11.17 | 11.22 | 347,667 | +0.06(+0.53%) |
Jul 23, 2003 | 11.26 | 11.30 | 11.10 | 11.16 | 400,184 | -0.01(-0.11%) |
Jul 22, 2003 | 11.54 | 11.57 | 10.98 | 11.18 | 689,839 | -0.45(-3.89%) |
Jul 21, 2003 | 11.72 | 11.91 | 11.47 | 11.63 | 229,403 | -0.09(-0.75%) |
Jul 18, 2003 | 11.86 | 11.89 | 11.49 | 11.72 | 237,545 | -0.17(-1.47%) |
Jul 17, 2003 | 11.88 | 12.08 | 11.85 | 11.89 | 224,721 | -0.05(-0.39%) |
Jul 16, 2003 | 12.36 | 12.36 | 11.57 | 11.94 | 700,424 | -0.42(-3.38%) |
Jul 15, 2003 | 13.17 | 13.41 | 12.36 | 12.36 | 395,095 | -0.73(-5.59%) |
Jul 14, 2003 | 12.97 | 13.31 | 12.95 | 13.09 | 157,142 | +0.20(+1.56%) |
Jul 11, 2003 | 12.86 | 12.95 | 12.76 | 12.89 | 116,228 | +0.09(+0.69%) |
Jul 10, 2003 | 12.79 | 12.84 | 12.58 | 12.80 | 169,355 | -0.06(-0.48%) |
Jul 09, 2003 | 12.98 | 12.98 | 12.60 | 12.86 | 211,287 | -0.13(-0.97%) |
Jul 08, 2003 | 12.58 | 13.06 | 12.56 | 12.98 | 335,454 | +0.43(+3.46%) |
Jul 07, 2003 | 12.47 | 12.69 | 12.45 | 12.55 | 186,861 | +0.18(+1.43%) |
Jul 03, 2003 | 12.29 | 12.37 | 12.24 | 12.37 | 115,414 | +0.00(+0.02%) |
Jul 02, 2003 | 12.33 | 12.40 | 12.28 | 12.37 | 180,958 | +0.08(+0.68%) |