Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.25 | 11.42 | 11.12 | 11.34 | 768,247 | +0.08(+0.73%) |
Sep 29, 2003 | 11.70 | 11.70 | 11.10 | 11.26 | 680,716 | -0.43(-3.65%) |
Sep 26, 2003 | 11.88 | 12.26 | 11.57 | 11.68 | 1,222,327 | -0.15(-1.28%) |
Sep 25, 2003 | 12.21 | 12.28 | 11.14 | 11.83 | 1,470,612 | -0.53(-4.26%) |
Sep 24, 2003 | 12.03 | 12.42 | 12.01 | 12.36 | 1,044,464 | +0.36(+2.98%) |
Sep 23, 2003 | 11.75 | 12.02 | 11.73 | 12.00 | 268,234 | +0.23(+1.98%) |
Sep 22, 2003 | 11.92 | 11.92 | 11.64 | 11.77 | 279,384 | -0.24(-2.01%) |
Sep 19, 2003 | 12.16 | 12.51 | 11.92 | 12.01 | 371,583 | -0.02(-0.18%) |
Sep 18, 2003 | 11.83 | 12.15 | 11.75 | 12.03 | 313,080 | +0.21(+1.79%) |
Sep 17, 2003 | 11.82 | 12.18 | 11.71 | 11.82 | 619,232 | +0.00(+0.00%) |
Sep 16, 2003 | 11.54 | 11.86 | 11.10 | 11.82 | 534,777 | +0.26(+2.24%) |
Sep 15, 2003 | 11.21 | 11.68 | 11.20 | 11.56 | 472,648 | +0.36(+3.19%) |
Sep 12, 2003 | 10.93 | 11.24 | 10.82 | 11.20 | 416,511 | +0.26(+2.36%) |
Sep 11, 2003 | 10.78 | 11.08 | 10.70 | 10.95 | 601,395 | +0.23(+2.17%) |
Sep 10, 2003 | 10.89 | 10.91 | 10.67 | 10.71 | 553,956 | -0.02(-0.20%) |
Sep 09, 2003 | 10.82 | 10.99 | 10.69 | 10.73 | 389,601 | -0.11(-0.99%) |
Sep 08, 2003 | 10.82 | 11.04 | 10.73 | 10.84 | 756,354 | -0.06(-0.59%) |
Sep 05, 2003 | 10.95 | 11.20 | 10.85 | 10.91 | 2,205,617 | -0.80(-6.81%) |
Sep 04, 2003 | 13.68 | 13.69 | 11.61 | 11.70 | 3,164,834 | -0.32(-2.69%) |
Sep 03, 2003 | 12.07 | 12.07 | 11.68 | 12.03 | 328,244 | -0.04(-0.36%) |
Sep 02, 2003 | 11.71 | 12.09 | 11.66 | 12.07 | 211,329 | +0.38(+3.28%) |
Aug 29, 2003 | 11.71 | 12.02 | 11.56 | 11.69 | 94,993 | +0.05(+0.41%) |
Aug 28, 2003 | 11.51 | 11.74 | 11.42 | 11.64 | 541,777 | +0.12(+1.09%) |
Aug 27, 2003 | 11.05 | 11.59 | 10.95 | 11.51 | 452,235 | +0.53(+4.83%) |
Aug 26, 2003 | 11.08 | 11.13 | 10.85 | 10.98 | 227,567 | -0.00(-0.04%) |
Aug 25, 2003 | 10.79 | 11.08 | 10.68 | 10.99 | 190,915 | +0.21(+1.96%) |
Aug 22, 2003 | 10.76 | 11.03 | 10.65 | 10.78 | 518,811 | -0.02(-0.16%) |
Aug 21, 2003 | 11.25 | 11.29 | 10.68 | 10.79 | 984,269 | -0.41(-3.62%) |
Aug 20, 2003 | 11.26 | 11.37 | 11.16 | 11.20 | 157,626 | -0.05(-0.46%) |
Aug 19, 2003 | 11.24 | 11.50 | 11.11 | 11.25 | 151,131 | +0.05(+0.46%) |
Aug 18, 2003 | 10.75 | 11.24 | 10.63 | 11.20 | 396,909 | +0.15(+1.33%) |
Aug 15, 2003 | 11.02 | 11.11 | 10.90 | 11.05 | 100,329 | -0.02(-0.20%) |
Aug 14, 2003 | 11.26 | 11.42 | 10.66 | 11.07 | 608,702 | -0.22(-1.91%) |
Aug 13, 2003 | 11.07 | 11.79 | 10.99 | 11.29 | 836,037 | +0.46(+4.26%) |
Aug 12, 2003 | 10.43 | 10.91 | 10.30 | 10.83 | 802,865 | +0.40(+3.80%) |
Aug 11, 2003 | 9.898 | 10.67 | 9.850 | 10.43 | 473,808 | +0.54(+5.45%) |
Aug 08, 2003 | 9.792 | 10.01 | 9.786 | 9.893 | 257,492 | +0.10(+1.06%) |
Aug 07, 2003 | 9.626 | 10.07 | 9.617 | 9.790 | 358,285 | +0.13(+1.38%) |
Aug 06, 2003 | 9.661 | 9.786 | 9.531 | 9.656 | 236,730 | -0.06(-0.62%) |
Aug 05, 2003 | 9.643 | 9.777 | 9.531 | 9.717 | 384,266 | +0.10(+1.03%) |
Aug 04, 2003 | 9.613 | 9.717 | 9.462 | 9.617 | 362,808 | +0.00(+0.04%) |
Aug 01, 2003 | 9.764 | 9.885 | 9.531 | 9.613 | 416,420 | -0.14(-1.46%) |
Jul 31, 2003 | 9.479 | 9.855 | 9.441 | 9.755 | 420,918 | +0.31(+3.33%) |
Jul 30, 2003 | 9.484 | 9.540 | 9.320 | 9.441 | 409,435 | -0.02(-0.18%) |
Jul 29, 2003 | 9.441 | 9.505 | 9.359 | 9.458 | 589,448 | +0.02(+0.18%) |
Jul 28, 2003 | 9.217 | 9.488 | 9.217 | 9.441 | 342,974 | +0.17(+1.86%) |
Jul 25, 2003 | 9.268 | 9.423 | 9.165 | 9.268 | 349,238 | +0.00(+0.05%) |
Jul 24, 2003 | 9.505 | 9.613 | 9.135 | 9.264 | 754,266 | -0.22(-2.32%) |
Jul 23, 2003 | 10.05 | 10.05 | 8.988 | 9.484 | 2,355,937 | -0.54(-5.38%) |
Jul 22, 2003 | 9.898 | 10.13 | 9.850 | 10.02 | 416,047 | +0.16(+1.66%) |
Jul 21, 2003 | 10.02 | 10.02 | 9.635 | 9.859 | 429,965 | +0.00(+0.00%) |
Jul 18, 2003 | 9.742 | 10.05 | 9.600 | 9.859 | 439,128 | +0.05(+0.48%) |
Jul 17, 2003 | 10.21 | 10.22 | 9.755 | 9.811 | 443,304 | -0.50(-4.89%) |
Jul 16, 2003 | 9.958 | 10.35 | 9.958 | 10.32 | 417,438 | +0.30(+3.01%) |
Jul 15, 2003 | 10.30 | 10.35 | 9.816 | 10.01 | 369,304 | -0.20(-1.98%) |
Jul 14, 2003 | 9.855 | 10.30 | 9.855 | 10.22 | 386,702 | +0.47(+4.82%) |
Jul 11, 2003 | 10.12 | 10.21 | 9.704 | 9.747 | 635,379 | -0.36(-3.54%) |
Jul 10, 2003 | 10.31 | 10.45 | 10.04 | 10.10 | 399,112 | -0.35(-3.34%) |
Jul 09, 2003 | 10.75 | 10.75 | 10.39 | 10.45 | 678,642 | -0.32(-3.00%) |
Jul 08, 2003 | 10.83 | 10.98 | 10.58 | 10.78 | 528,438 | -0.07(-0.68%) |
Jul 07, 2003 | 10.25 | 10.86 | 10.23 | 10.85 | 671,219 | +0.64(+6.25%) |
Jul 03, 2003 | 10.02 | 10.24 | 10.02 | 10.21 | 340,771 | +0.11(+1.07%) |
Jul 02, 2003 | 9.855 | 10.23 | 9.742 | 10.10 | 714,830 | +0.23(+2.36%) |