Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.71 | 16.97 | 16.71 | 16.82 | 333,375 | +0.20(+1.18%) |
Sep 29, 2003 | 16.72 | 16.73 | 16.52 | 16.63 | 311,009 | -0.09(-0.56%) |
Sep 26, 2003 | 16.93 | 16.91 | 16.71 | 16.72 | 262,745 | -0.20(-1.20%) |
Sep 25, 2003 | 17.46 | 17.46 | 16.82 | 16.93 | 795,534 | -0.59(-3.35%) |
Sep 24, 2003 | 17.63 | 17.69 | 17.48 | 17.51 | 525,254 | -0.03(-0.17%) |
Sep 23, 2003 | 17.31 | 17.59 | 17.21 | 17.54 | 301,591 | +0.31(+1.77%) |
Sep 22, 2003 | 17.53 | 17.53 | 17.19 | 17.24 | 374,105 | -0.34(-1.91%) |
Sep 19, 2003 | 17.55 | 17.67 | 17.51 | 17.57 | 394,824 | +0.02(+0.12%) |
Sep 18, 2003 | 17.20 | 17.55 | 17.15 | 17.55 | 308,419 | +0.35(+2.02%) |
Sep 17, 2003 | 17.31 | 17.31 | 16.93 | 17.20 | 301,121 | -0.22(-1.27%) |
Sep 16, 2003 | 16.84 | 17.44 | 16.84 | 17.42 | 334,081 | +0.65(+3.85%) |
Sep 15, 2003 | 16.88 | 16.89 | 16.65 | 16.78 | 461,452 | -0.02(-0.13%) |
Sep 12, 2003 | 16.96 | 16.96 | 16.65 | 16.80 | 236,376 | -0.19(-1.12%) |
Sep 11, 2003 | 16.61 | 17.14 | 16.61 | 16.99 | 411,304 | +0.46(+2.80%) |
Sep 10, 2003 | 16.97 | 16.97 | 16.48 | 16.53 | 307,713 | -0.46(-2.72%) |
Sep 09, 2003 | 17.25 | 17.26 | 16.86 | 16.99 | 461,452 | -0.22(-1.28%) |
Sep 08, 2003 | 16.86 | 17.34 | 16.75 | 17.21 | 655,685 | +0.43(+2.58%) |
Sep 05, 2003 | 17.07 | 17.11 | 16.68 | 16.78 | 393,882 | -0.25(-1.50%) |
Sep 04, 2003 | 16.86 | 17.07 | 16.73 | 17.03 | 391,292 | +0.17(+1.03%) |
Sep 03, 2003 | 16.98 | 17.17 | 16.82 | 16.86 | 507,832 | -0.05(-0.28%) |
Sep 02, 2003 | 16.62 | 16.99 | 16.47 | 16.90 | 630,258 | +0.28(+1.71%) |
Aug 29, 2003 | 16.11 | 16.63 | 16.05 | 16.62 | 374,812 | +0.51(+3.14%) |
Aug 28, 2003 | 16.04 | 16.23 | 15.69 | 16.11 | 421,899 | +0.11(+0.72%) |
Aug 27, 2003 | 15.76 | 16.19 | 15.68 | 16.00 | 531,376 | +0.25(+1.56%) |
Aug 26, 2003 | 15.89 | 15.89 | 15.41 | 15.75 | 735,498 | -0.17(-1.04%) |
Aug 25, 2003 | 16.01 | 16.03 | 15.83 | 15.92 | 539,851 | -0.06(-0.35%) |
Aug 22, 2003 | 16.20 | 16.23 | 15.73 | 15.97 | 436,731 | -0.16(-1.00%) |
Aug 21, 2003 | 16.11 | 16.23 | 15.89 | 16.14 | 374,105 | +0.11(+0.69%) |
Aug 20, 2003 | 16.13 | 16.13 | 15.86 | 16.03 | 386,583 | -0.07(-0.45%) |
Aug 19, 2003 | 15.66 | 16.10 | 15.66 | 16.10 | 479,816 | +0.59(+3.84%) |
Aug 18, 2003 | 15.40 | 15.50 | 15.24 | 15.50 | 524,077 | +0.02(+0.14%) |
Aug 15, 2003 | 15.57 | 15.87 | 15.40 | 15.48 | 387,054 | -0.05(-0.30%) |
Aug 14, 2003 | 15.16 | 15.62 | 14.97 | 15.53 | 613,072 | +7.99(+105.97%) |
Aug 13, 2003 | 7.519 | 7.593 | 7.481 | 7.539 | 690,765 | +0.03(+0.35%) |
Aug 12, 2003 | 7.274 | 7.529 | 7.242 | 7.513 | 870,637 | +0.24(+3.30%) |
Aug 11, 2003 | 7.199 | 7.274 | 7.199 | 7.273 | 630,965 | +0.07(+1.02%) |
Aug 08, 2003 | 7.167 | 7.204 | 7.141 | 7.199 | 400,709 | +0.06(+0.83%) |
Aug 07, 2003 | 7.051 | 7.157 | 7.048 | 7.140 | 436,966 | +0.10(+1.42%) |
Aug 06, 2003 | 7.099 | 7.099 | 7.007 | 7.040 | 789,648 | -0.05(-0.67%) |
Aug 05, 2003 | 7.103 | 7.141 | 7.067 | 7.088 | 614,955 | -0.02(-0.30%) |
Aug 04, 2003 | 7.103 | 7.114 | 6.956 | 7.109 | 501,476 | -0.02(-0.24%) |
Aug 01, 2003 | 7.064 | 7.168 | 7.064 | 7.126 | 594,708 | +0.06(+0.89%) |
Jul 31, 2003 | 7.008 | 7.064 | 6.918 | 7.064 | 1,339,623 | +0.06(+0.85%) |
Jul 30, 2003 | 7.019 | 7.135 | 6.912 | 7.004 | 1,071,228 | -0.00(-0.06%) |
Jul 29, 2003 | 6.939 | 7.008 | 6.855 | 7.008 | 1,296,303 | +0.08(+1.12%) |
Jul 28, 2003 | 6.899 | 7.124 | 6.899 | 6.931 | 972,345 | +0.04(+0.65%) |
Jul 25, 2003 | 6.690 | 6.901 | 6.690 | 6.886 | 727,493 | +0.22(+3.35%) |
Jul 24, 2003 | 6.796 | 6.889 | 6.621 | 6.663 | 2,825,687 | +0.57(+9.43%) |
Jul 23, 2003 | 6.134 | 6.135 | 5.994 | 6.089 | 277,813 | -0.06(-0.97%) |
Jul 22, 2003 | 6.169 | 6.175 | 5.942 | 6.148 | 770,342 | -0.03(-0.52%) |
Jul 21, 2003 | 6.223 | 6.258 | 6.104 | 6.180 | 499,592 | -0.04(-0.68%) |
Jul 18, 2003 | 6.249 | 6.266 | 6.200 | 6.223 | 286,288 | -0.02(-0.26%) |
Jul 17, 2003 | 6.226 | 6.305 | 6.207 | 6.238 | 485,937 | -0.01(-0.09%) |
Jul 16, 2003 | 6.260 | 6.265 | 6.191 | 6.244 | 222,250 | +0.00(+0.00%) |
Jul 15, 2003 | 6.302 | 6.309 | 6.167 | 6.244 | 550,917 | -0.06(-1.01%) |
Jul 14, 2003 | 6.311 | 6.371 | 6.265 | 6.307 | 410,598 | +0.03(+0.44%) |
Jul 11, 2003 | 6.230 | 6.280 | 6.211 | 6.280 | 243,910 | +0.05(+0.85%) |
Jul 10, 2003 | 6.315 | 6.319 | 6.173 | 6.227 | 370,103 | -0.11(-1.73%) |
Jul 09, 2003 | 6.371 | 6.371 | 6.177 | 6.336 | 648,858 | -0.04(-0.55%) |
Jul 08, 2003 | 6.355 | 6.430 | 6.355 | 6.371 | 575,873 | +0.03(+0.47%) |
Jul 07, 2003 | 6.295 | 6.418 | 6.295 | 6.341 | 434,612 | +0.08(+1.25%) |
Jul 03, 2003 | 6.365 | 6.397 | 6.252 | 6.263 | 241,085 | -0.11(-1.80%) |
Jul 02, 2003 | 6.299 | 6.456 | 6.295 | 6.378 | 381,875 | +0.09(+1.45%) |