Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.16 | 12.31 | 11.88 | 12.29 | 86,310 | +0.23(+1.94%) |
Sep 29, 2003 | 11.90 | 12.03 | 11.87 | 12.05 | 49,642 | +0.18(+1.49%) |
Sep 26, 2003 | 11.84 | 11.93 | 11.70 | 11.88 | 50,347 | +0.04(+0.30%) |
Sep 25, 2003 | 12.03 | 12.03 | 11.83 | 11.84 | 73,194 | -0.15(-1.24%) |
Sep 24, 2003 | 12.15 | 12.23 | 11.99 | 11.99 | 28,770 | -0.13(-1.11%) |
Sep 23, 2003 | 12.03 | 12.21 | 12.00 | 12.13 | 28,488 | +0.10(+0.83%) |
Sep 22, 2003 | 12.00 | 12.05 | 11.93 | 12.03 | 56,834 | -0.01(-0.12%) |
Sep 19, 2003 | 11.88 | 12.05 | 11.88 | 12.04 | 48,091 | +0.11(+0.95%) |
Sep 18, 2003 | 11.62 | 11.93 | 11.62 | 11.93 | 30,180 | +0.31(+2.69%) |
Sep 17, 2003 | 11.74 | 11.74 | 11.66 | 11.61 | 25,244 | -0.20(-1.68%) |
Sep 16, 2003 | 11.64 | 11.81 | 11.64 | 11.81 | 17,346 | +0.26(+2.21%) |
Sep 15, 2003 | 11.70 | 11.81 | 11.46 | 11.56 | 48,232 | -0.08(-0.67%) |
Sep 12, 2003 | 11.81 | 11.90 | 11.61 | 11.64 | 59,091 | -0.21(-1.74%) |
Sep 11, 2003 | 11.42 | 11.84 | 11.42 | 11.84 | 25,667 | +0.41(+3.60%) |
Sep 10, 2003 | 11.63 | 11.63 | 11.41 | 11.43 | 37,372 | -0.20(-1.71%) |
Sep 09, 2003 | 11.84 | 11.87 | 11.61 | 11.63 | 23,551 | -0.25(-2.09%) |
Sep 08, 2003 | 11.67 | 11.91 | 11.67 | 11.88 | 43,155 | +0.21(+1.76%) |
Sep 05, 2003 | 11.86 | 11.88 | 11.63 | 11.67 | 82,925 | -0.22(-1.85%) |
Sep 04, 2003 | 11.98 | 12.03 | 11.88 | 11.89 | 23,551 | -0.09(-0.77%) |
Sep 03, 2003 | 11.88 | 12.05 | 11.88 | 11.98 | 69,809 | +0.11(+0.90%) |
Sep 02, 2003 | 11.74 | 11.88 | 11.74 | 11.88 | 63,886 | +0.18(+1.51%) |
Aug 29, 2003 | 11.54 | 11.88 | 11.52 | 11.70 | 81,233 | +0.16(+1.35%) |
Aug 28, 2003 | 11.45 | 11.59 | 11.45 | 11.54 | 48,796 | +0.11(+0.93%) |
Aug 27, 2003 | 11.29 | 11.49 | 11.29 | 11.44 | 53,591 | +0.13(+1.13%) |
Aug 26, 2003 | 11.39 | 11.44 | 11.28 | 11.31 | 54,719 | -0.11(-0.99%) |
Aug 25, 2003 | 11.49 | 11.54 | 11.35 | 11.42 | 45,975 | -0.02(-0.19%) |
Aug 22, 2003 | 11.56 | 11.64 | 11.42 | 11.44 | 51,334 | -0.11(-0.98%) |
Aug 21, 2003 | 11.47 | 11.64 | 11.47 | 11.56 | 146,388 | +0.02(+0.18%) |
Aug 20, 2003 | 11.35 | 11.54 | 11.35 | 11.54 | 78,976 | -0.06(-0.49%) |
Aug 19, 2003 | 11.64 | 11.64 | 11.48 | 11.59 | 142,440 | -0.04(-0.37%) |
Aug 18, 2003 | 11.28 | 11.74 | 11.28 | 11.64 | 114,657 | +0.35(+3.14%) |
Aug 15, 2003 | 11.35 | 11.38 | 11.27 | 11.28 | 20,590 | -0.06(-0.56%) |
Aug 14, 2003 | 11.17 | 11.37 | 11.17 | 11.35 | 42,449 | +0.11(+0.95%) |
Aug 13, 2003 | 11.38 | 11.38 | 11.19 | 11.24 | 11,000 | -0.11(-0.94%) |
Aug 12, 2003 | 11.24 | 11.35 | 11.16 | 11.35 | 55,424 | +0.11(+0.95%) |
Aug 11, 2003 | 11.20 | 11.24 | 11.15 | 11.24 | 23,410 | +0.07(+0.63%) |
Aug 08, 2003 | 11.39 | 11.39 | 11.17 | 11.17 | 39,488 | -0.23(-1.99%) |
Aug 07, 2003 | 11.37 | 11.40 | 11.13 | 11.39 | 65,296 | -0.01(-0.12%) |
Aug 06, 2003 | 11.37 | 11.49 | 11.20 | 11.41 | 101,118 | +0.00(+0.00%) |
Aug 05, 2003 | 11.62 | 11.65 | 11.30 | 11.41 | 61,912 | -0.22(-1.89%) |
Aug 04, 2003 | 11.76 | 11.76 | 11.27 | 11.63 | 51,616 | -0.14(-1.20%) |
Aug 01, 2003 | 11.70 | 11.87 | 11.42 | 11.77 | 121,003 | +0.11(+0.91%) |
Jul 31, 2003 | 11.49 | 11.69 | 11.42 | 11.66 | 93,502 | +0.22(+1.92%) |
Jul 30, 2003 | 11.21 | 11.54 | 11.20 | 11.44 | 49,783 | +0.23(+2.09%) |
Jul 29, 2003 | 11.12 | 11.31 | 11.12 | 11.21 | 18,756 | +0.08(+0.70%) |
Jul 28, 2003 | 10.99 | 11.20 | 10.98 | 11.13 | 32,295 | +0.18(+1.62%) |
Jul 25, 2003 | 11.06 | 11.08 | 10.87 | 10.96 | 60,360 | -0.13(-1.15%) |
Jul 24, 2003 | 11.10 | 11.20 | 11.00 | 11.08 | 42,449 | +0.01(+0.06%) |
Jul 23, 2003 | 11.10 | 11.17 | 11.02 | 11.08 | 20,872 | +0.01(+0.13%) |
Jul 22, 2003 | 11.20 | 11.20 | 10.96 | 11.06 | 40,757 | -0.09(-0.83%) |
Jul 21, 2003 | 11.31 | 11.31 | 11.13 | 11.15 | 27,077 | -0.19(-1.69%) |
Jul 18, 2003 | 11.06 | 11.36 | 10.88 | 11.35 | 100,554 | +0.25(+2.24%) |
Jul 17, 2003 | 11.54 | 11.54 | 11.06 | 11.10 | 202,659 | -0.45(-3.87%) |
Jul 16, 2003 | 11.56 | 11.59 | 11.49 | 11.54 | 58,527 | -0.01(-0.12%) |
Jul 15, 2003 | 11.52 | 11.66 | 11.47 | 11.56 | 42,449 | +0.04(+0.37%) |
Jul 14, 2003 | 11.49 | 11.59 | 11.38 | 11.52 | 82,925 | +0.07(+0.62%) |
Jul 11, 2003 | 11.28 | 11.47 | 11.28 | 11.44 | 90,259 | +0.17(+1.51%) |
Jul 10, 2003 | 11.06 | 11.30 | 11.03 | 11.27 | 95,618 | +0.07(+0.63%) |
Jul 09, 2003 | 11.17 | 11.25 | 11.10 | 11.20 | 85,040 | -0.01(-0.06%) |
Jul 08, 2003 | 11.13 | 11.27 | 11.01 | 11.21 | 62,476 | +0.13(+1.15%) |
Jul 07, 2003 | 10.98 | 11.11 | 10.85 | 11.08 | 63,745 | +0.11(+0.97%) |
Jul 03, 2003 | 10.77 | 10.98 | 10.77 | 10.98 | 27,218 | +0.17(+1.58%) |
Jul 02, 2003 | 10.67 | 10.81 | 10.67 | 10.81 | 43,155 | +0.13(+1.26%) |