Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.95 | 10.95 | 10.68 | 10.80 | 902,273 | -0.15(-1.34%) |
Sep 29, 2003 | 10.73 | 10.94 | 10.67 | 10.95 | 662,756 | +0.21(+1.99%) |
Sep 26, 2003 | 10.88 | 10.93 | 10.71 | 10.73 | 1,104,894 | -0.10(-0.92%) |
Sep 25, 2003 | 10.87 | 10.99 | 10.75 | 10.83 | 885,925 | -0.03(-0.31%) |
Sep 24, 2003 | 11.17 | 11.17 | 10.84 | 10.87 | 1,008,758 | -0.26(-2.34%) |
Sep 23, 2003 | 11.17 | 11.17 | 11.08 | 11.13 | 653,008 | -0.04(-0.36%) |
Sep 22, 2003 | 11.31 | 11.31 | 11.05 | 11.17 | 633,660 | -0.15(-1.30%) |
Sep 19, 2003 | 11.50 | 11.50 | 11.27 | 11.31 | 1,052,851 | -0.03(-0.24%) |
Sep 18, 2003 | 11.37 | 11.42 | 11.29 | 11.34 | 1,040,253 | -0.09(-0.82%) |
Sep 17, 2003 | 11.31 | 11.43 | 11.27 | 11.43 | 1,252,773 | +0.13(+1.18%) |
Sep 16, 2003 | 11.32 | 11.43 | 11.22 | 11.30 | 2,430,708 | +0.01(+0.12%) |
Sep 15, 2003 | 11.10 | 11.33 | 11.07 | 11.29 | 1,864,237 | +0.25(+2.30%) |
Sep 12, 2003 | 10.87 | 11.03 | 10.71 | 11.03 | 960,914 | +0.06(+0.55%) |
Sep 11, 2003 | 10.70 | 10.97 | 10.61 | 10.97 | 987,761 | +0.44(+4.18%) |
Sep 10, 2003 | 10.84 | 10.85 | 10.53 | 10.53 | 1,239,125 | -0.31(-2.89%) |
Sep 09, 2003 | 10.76 | 10.97 | 10.67 | 10.85 | 1,515,086 | -0.05(-0.43%) |
Sep 08, 2003 | 10.87 | 10.93 | 10.67 | 10.89 | 673,855 | +0.07(+0.68%) |
Sep 05, 2003 | 11.03 | 11.17 | 10.70 | 10.82 | 1,687,712 | -0.18(-1.64%) |
Sep 04, 2003 | 11.28 | 11.28 | 11.00 | 11.00 | 2,631,529 | -0.25(-2.25%) |
Sep 03, 2003 | 11.17 | 11.32 | 11.12 | 11.25 | 1,292,668 | -0.01(-0.12%) |
Sep 02, 2003 | 11.19 | 11.28 | 10.97 | 11.27 | 1,407,552 | +0.22(+1.99%) |
Aug 29, 2003 | 11.00 | 11.08 | 10.87 | 11.05 | 883,225 | +0.05(+0.42%) |
Aug 28, 2003 | 10.79 | 11.00 | 10.79 | 11.00 | 1,381,755 | +0.28(+2.61%) |
Aug 27, 2003 | 10.67 | 10.81 | 10.67 | 10.72 | 855,629 | -0.06(-0.56%) |
Aug 26, 2003 | 10.73 | 10.83 | 10.57 | 10.78 | 1,169,085 | +0.03(+0.31%) |
Aug 25, 2003 | 10.83 | 10.93 | 10.67 | 10.75 | 1,384,455 | -0.09(-0.80%) |
Aug 22, 2003 | 11.33 | 11.57 | 10.77 | 10.83 | 2,871,796 | +0.09(+0.87%) |
Aug 21, 2003 | 10.24 | 10.89 | 10.24 | 10.74 | 4,173,463 | +0.50(+4.88%) |
Aug 20, 2003 | 10.01 | 10.26 | 9.975 | 10.24 | 1,391,954 | +0.19(+1.86%) |
Aug 19, 2003 | 9.855 | 10.05 | 9.768 | 10.05 | 1,026,305 | +0.13(+1.34%) |
Aug 18, 2003 | 10.00 | 10.00 | 9.861 | 9.921 | 904,972 | -0.08(-0.80%) |
Aug 15, 2003 | 9.941 | 10.00 | 9.935 | 10.00 | 402,093 | +0.03(+0.27%) |
Aug 14, 2003 | 10.00 | 10.05 | 9.935 | 9.975 | 871,977 | -0.03(-0.27%) |
Aug 13, 2003 | 10.00 | 10.09 | 9.995 | 10.00 | 1,897,983 | +0.00(+0.00%) |
Aug 12, 2003 | 9.928 | 10.10 | 9.788 | 10.00 | 1,211,529 | +0.14(+1.42%) |
Aug 11, 2003 | 9.695 | 9.868 | 9.695 | 9.861 | 914,571 | +0.18(+1.86%) |
Aug 08, 2003 | 9.735 | 9.835 | 9.648 | 9.681 | 970,213 | +0.09(+0.97%) |
Aug 07, 2003 | 9.401 | 9.621 | 9.381 | 9.588 | 1,634,320 | +0.26(+2.79%) |
Aug 06, 2003 | 9.455 | 9.455 | 9.235 | 9.328 | 2,614,882 | -0.13(-1.41%) |
Aug 05, 2003 | 9.601 | 9.601 | 9.381 | 9.461 | 1,133,240 | -0.21(-2.14%) |
Aug 04, 2003 | 9.855 | 9.855 | 9.601 | 9.668 | 1,593,525 | -0.12(-1.23%) |
Aug 01, 2003 | 10.00 | 10.02 | 9.781 | 9.788 | 964,814 | -0.19(-1.87%) |
Jul 31, 2003 | 9.608 | 10.07 | 9.588 | 9.975 | 2,544,242 | +0.39(+4.03%) |
Jul 30, 2003 | 9.675 | 9.675 | 9.568 | 9.588 | 974,862 | -0.09(-0.90%) |
Jul 29, 2003 | 9.908 | 9.908 | 9.635 | 9.675 | 1,451,495 | -0.23(-2.36%) |
Jul 28, 2003 | 9.855 | 10.00 | 9.815 | 9.908 | 750,344 | +0.07(+0.75%) |
Jul 25, 2003 | 9.688 | 9.868 | 9.648 | 9.835 | 1,246,024 | +0.08(+0.82%) |
Jul 24, 2003 | 10.13 | 10.13 | 9.708 | 9.755 | 2,278,629 | -0.23(-2.34%) |
Jul 23, 2003 | 9.841 | 10.07 | 9.508 | 9.988 | 5,177,122 | +0.62(+6.62%) |
Jul 22, 2003 | 9.035 | 9.368 | 8.961 | 9.368 | 1,718,758 | +0.38(+4.23%) |
Jul 21, 2003 | 9.121 | 9.168 | 8.948 | 8.988 | 844,381 | -0.09(-1.03%) |
Jul 18, 2003 | 9.135 | 9.241 | 8.935 | 9.081 | 1,111,943 | -0.05(-0.58%) |
Jul 17, 2003 | 9.201 | 9.308 | 8.961 | 9.135 | 1,362,558 | -0.25(-2.63%) |
Jul 16, 2003 | 9.335 | 9.388 | 9.181 | 9.381 | 798,187 | +0.10(+1.08%) |
Jul 15, 2003 | 9.335 | 9.501 | 9.188 | 9.281 | 878,726 | -0.05(-0.57%) |
Jul 14, 2003 | 9.235 | 9.335 | 9.168 | 9.335 | 996,459 | +0.28(+3.09%) |
Jul 11, 2003 | 9.101 | 9.155 | 8.975 | 9.055 | 1,125,591 | -0.05(-0.51%) |
Jul 10, 2003 | 8.895 | 9.108 | 8.768 | 9.101 | 1,918,230 | +0.14(+1.56%) |
Jul 09, 2003 | 8.841 | 9.241 | 8.841 | 8.961 | 2,338,021 | +0.13(+1.43%) |
Jul 08, 2003 | 8.735 | 8.955 | 8.735 | 8.835 | 1,472,792 | +0.01(+0.15%) |
Jul 07, 2003 | 8.661 | 8.861 | 8.641 | 8.821 | 1,564,579 | +0.16(+1.85%) |
Jul 03, 2003 | 8.795 | 8.815 | 8.588 | 8.661 | 1,329,862 | -0.14(-1.59%) |
Jul 02, 2003 | 8.868 | 8.868 | 8.748 | 8.801 | 1,872,036 | -0.05(-0.53%) |
Jul 01, 2003 | 8.841 | 8.901 | 8.701 | 8.848 | 2,144,698 | +0.01(+0.15%) |
Jun 30, 2003 | 8.668 | 8.888 | 8.601 | 8.835 | 1,506,388 | +0.10(+1.15%) |
Jun 27, 2003 | 8.668 | 9.068 | 8.468 | 8.735 | 4,246,052 | -0.27(-2.96%) |
Jun 26, 2003 | 9.101 | 9.128 | 8.801 | 9.001 | 898,223 | -0.03(-0.37%) |
Jun 25, 2003 | 8.715 | 9.148 | 8.701 | 9.035 | 1,627,571 | +0.28(+3.20%) |
Jun 24, 2003 | 8.901 | 8.935 | 8.715 | 8.755 | 748,394 | -0.11(-1.28%) |
Jun 23, 2003 | 8.935 | 8.935 | 8.755 | 8.868 | 1,000,209 | -0.05(-0.52%) |
Jun 20, 2003 | 8.901 | 8.995 | 8.861 | 8.915 | 881,726 | -0.01(-0.07%) |
Jun 19, 2003 | 8.988 | 9.001 | 8.868 | 8.921 | 1,174,034 | +0.02(+0.22%) |
Jun 18, 2003 | 8.881 | 8.948 | 8.835 | 8.901 | 1,046,252 | -0.06(-0.67%) |
Jun 17, 2003 | 9.001 | 9.001 | 8.835 | 8.961 | 1,094,096 | -0.03(-0.30%) |
Jun 16, 2003 | 8.801 | 9.001 | 8.768 | 8.988 | 1,293,718 | +0.15(+1.74%) |
Jun 13, 2003 | 8.901 | 8.988 | 8.795 | 8.835 | 942,167 | -0.10(-1.12%) |
Jun 12, 2003 | 8.921 | 9.028 | 8.901 | 8.935 | 944,867 | +0.01(+0.15%) |
Jun 11, 2003 | 8.768 | 8.968 | 8.708 | 8.921 | 1,284,419 | +0.09(+0.98%) |
Jun 10, 2003 | 8.748 | 8.855 | 8.748 | 8.835 | 1,672,114 | +0.13(+1.45%) |
Jun 09, 2003 | 8.781 | 8.781 | 8.635 | 8.708 | 1,354,609 | -0.14(-1.58%) |
Jun 06, 2003 | 8.935 | 9.035 | 8.768 | 8.848 | 1,085,547 | -0.02(-0.23%) |
Jun 05, 2003 | 8.748 | 8.955 | 8.701 | 8.868 | 1,048,652 | +0.11(+1.22%) |
Jun 04, 2003 | 8.788 | 8.795 | 8.688 | 8.761 | 2,047,662 | -0.03(-0.30%) |
Jun 03, 2003 | 8.868 | 8.868 | 8.601 | 8.788 | 1,691,462 | -0.12(-1.35%) |
Jun 02, 2003 | 9.188 | 9.235 | 8.908 | 8.908 | 1,473,692 | -0.06(-0.67%) |
May 30, 2003 | 8.601 | 8.968 | 8.601 | 8.968 | 1,338,561 | +0.37(+4.26%) |
May 29, 2003 | 8.435 | 8.768 | 8.435 | 8.601 | 1,765,551 | +0.00(+0.00%) |
May 28, 2003 | 8.601 | 8.755 | 8.601 | 8.601 | 2,272,630 | +0.00(+0.00%) |
May 27, 2003 | 8.401 | 8.721 | 8.401 | 8.601 | 1,614,073 | +0.19(+2.30%) |
May 23, 2003 | 8.301 | 8.508 | 8.168 | 8.408 | 2,160,746 | +0.08(+0.96%) |
May 22, 2003 | 8.168 | 8.388 | 7.814 | 8.328 | 6,879,082 | +0.75(+9.85%) |
May 21, 2003 | 7.668 | 7.668 | 7.448 | 7.581 | 1,338,711 | -0.15(-1.98%) |
May 20, 2003 | 7.654 | 7.808 | 7.654 | 7.734 | 1,748,454 | +0.04(+0.52%) |
May 19, 2003 | 7.801 | 7.801 | 7.528 | 7.694 | 1,428,549 | -0.11(-1.45%) |
May 16, 2003 | 7.568 | 7.808 | 7.461 | 7.808 | 2,198,990 | +0.27(+3.63%) |
May 15, 2003 | 7.588 | 7.601 | 7.501 | 7.534 | 1,320,714 | +0.03(+0.44%) |
May 14, 2003 | 7.701 | 7.754 | 7.501 | 7.501 | 810,636 | -0.15(-2.00%) |
May 13, 2003 | 7.641 | 7.668 | 7.468 | 7.654 | 1,991,419 | -0.05(-0.69%) |
May 12, 2003 | 7.701 | 7.774 | 7.594 | 7.708 | 1,427,649 | +0.02(+0.26%) |
May 09, 2003 | 7.328 | 7.694 | 7.328 | 7.688 | 2,196,591 | +0.36(+4.91%) |
May 08, 2003 | 6.841 | 7.414 | 6.841 | 7.328 | 2,376,715 | +0.43(+6.29%) |
May 07, 2003 | 7.001 | 7.094 | 6.734 | 6.894 | 5,507,675 | -0.21(-2.91%) |
May 06, 2003 | 7.001 | 7.134 | 6.934 | 7.101 | 2,343,120 | -0.13(-1.84%) |
May 05, 2003 | 7.208 | 7.234 | 6.934 | 7.234 | 2,755,862 | -0.04(-0.55%) |
May 02, 2003 | 7.281 | 7.294 | 7.234 | 7.274 | 1,302,716 | -0.10(-1.36%) |
May 01, 2003 | 7.281 | 7.414 | 7.208 | 7.374 | 2,094,005 | +0.04(+0.55%) |
Apr 30, 2003 | 7.368 | 7.368 | 7.234 | 7.334 | 1,493,489 | -0.10(-1.35%) |
Apr 29, 2003 | 7.394 | 7.454 | 7.308 | 7.434 | 613,413 | +0.03(+0.45%) |
Apr 28, 2003 | 7.148 | 7.401 | 7.128 | 7.401 | 834,332 | +0.27(+3.84%) |
Apr 25, 2003 | 7.294 | 7.301 | 7.108 | 7.128 | 1,168,485 | -0.15(-2.11%) |
Apr 24, 2003 | 7.201 | 7.388 | 7.201 | 7.281 | 1,166,685 | +0.05(+0.65%) |
Apr 23, 2003 | 7.048 | 7.301 | 7.041 | 7.234 | 1,506,538 | +0.15(+2.07%) |
Apr 22, 2003 | 6.968 | 7.161 | 6.934 | 7.088 | 1,108,794 | +0.12(+1.72%) |
Apr 21, 2003 | 6.848 | 6.974 | 6.821 | 6.968 | 1,010,557 | +0.05(+0.77%) |
Apr 17, 2003 | 6.901 | 6.988 | 6.801 | 6.914 | 1,175,684 | +0.08(+1.17%) |
Apr 16, 2003 | 7.034 | 7.034 | 6.628 | 6.834 | 2,942,436 | -0.17(-2.38%) |
Apr 15, 2003 | 7.248 | 7.248 | 6.961 | 7.001 | 3,228,745 | -0.27(-3.67%) |
Apr 14, 2003 | 7.268 | 7.314 | 7.121 | 7.268 | 1,870,836 | +0.03(+0.37%) |
Apr 11, 2003 | 7.321 | 7.428 | 7.221 | 7.241 | 1,094,546 | -0.04(-0.55%) |
Apr 10, 2003 | 7.281 | 7.288 | 7.201 | 7.281 | 1,192,332 | -0.03(-0.36%) |
Apr 09, 2003 | 7.321 | 7.381 | 7.268 | 7.308 | 512,927 | -0.01(-0.18%) |
Apr 08, 2003 | 7.388 | 7.388 | 7.268 | 7.321 | 655,407 | -0.07(-0.99%) |
Apr 07, 2003 | 7.434 | 7.601 | 7.394 | 7.394 | 528,225 | +0.05(+0.73%) |
Apr 04, 2003 | 7.448 | 7.501 | 7.201 | 7.341 | 1,576,878 | -0.07(-0.90%) |
Apr 03, 2003 | 7.301 | 7.501 | 7.261 | 7.408 | 1,049,852 | +0.16(+2.21%) |
Apr 02, 2003 | 7.201 | 7.268 | 7.168 | 7.248 | 709,850 | +0.07(+1.02%) |
Apr 01, 2003 | 7.141 | 7.274 | 7.134 | 7.174 | 1,506,088 | +0.04(+0.56%) |