Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.11 | 10.11 | 9.735 | 9.969 | 14,316,868 | -0.16(-1.59%) |
Sep 29, 2003 | 10.11 | 10.17 | 10.01 | 10.13 | 6,661,508 | +0.02(+0.19%) |
Sep 26, 2003 | 10.26 | 10.30 | 10.09 | 10.11 | 7,262,816 | -0.15(-1.44%) |
Sep 25, 2003 | 10.18 | 10.36 | 10.18 | 10.26 | 9,190,648 | +0.10(+1.00%) |
Sep 24, 2003 | 10.27 | 10.35 | 10.12 | 10.16 | 11,700,004 | -0.11(-1.07%) |
Sep 23, 2003 | 10.36 | 10.36 | 10.07 | 10.27 | 11,754,409 | +0.07(+0.64%) |
Sep 22, 2003 | 10.24 | 10.32 | 10.09 | 10.20 | 7,366,679 | -0.15(-1.47%) |
Sep 19, 2003 | 10.30 | 10.44 | 10.23 | 10.35 | 7,779,265 | +0.08(+0.75%) |
Sep 18, 2003 | 10.14 | 10.31 | 10.03 | 10.28 | 10,314,913 | +0.11(+1.11%) |
Sep 17, 2003 | 10.29 | 10.30 | 10.16 | 10.16 | 8,512,289 | -0.07(-0.73%) |
Sep 16, 2003 | 10.12 | 10.28 | 9.992 | 10.24 | 9,617,551 | +0.12(+1.14%) |
Sep 15, 2003 | 10.03 | 10.17 | 10.03 | 10.12 | 15,512,716 | +0.24(+2.43%) |
Sep 12, 2003 | 9.896 | 9.969 | 9.662 | 9.883 | 14,671,145 | -0.01(-0.14%) |
Sep 11, 2003 | 9.856 | 9.948 | 9.775 | 9.896 | 8,937,370 | +0.09(+0.90%) |
Sep 10, 2003 | 9.892 | 10.02 | 9.804 | 9.808 | 11,688,030 | -0.17(-1.66%) |
Sep 09, 2003 | 10.19 | 10.25 | 9.952 | 9.973 | 14,301,770 | -0.34(-3.32%) |
Sep 08, 2003 | 10.45 | 10.47 | 10.28 | 10.31 | 10,831,882 | -0.15(-1.47%) |
Sep 05, 2003 | 10.73 | 10.73 | 10.33 | 10.47 | 13,621,588 | -0.27(-2.47%) |
Sep 04, 2003 | 10.58 | 10.74 | 10.39 | 10.73 | 13,204,837 | +0.16(+1.47%) |
Sep 03, 2003 | 10.55 | 10.61 | 10.50 | 10.58 | 11,531,065 | +0.10(+0.99%) |
Sep 02, 2003 | 10.52 | 10.56 | 10.36 | 10.47 | 9,339,543 | -0.06(-0.60%) |
Aug 29, 2003 | 10.47 | 10.55 | 10.42 | 10.54 | 9,229,434 | +0.07(+0.64%) |
Aug 28, 2003 | 10.24 | 10.54 | 10.24 | 10.47 | 10,023,890 | +0.24(+2.37%) |
Aug 27, 2003 | 10.05 | 10.24 | 10.04 | 10.23 | 7,345,854 | +0.12(+1.20%) |
Aug 26, 2003 | 10.12 | 10.16 | 9.952 | 10.11 | 8,661,705 | -0.05(-0.45%) |
Aug 25, 2003 | 10.14 | 10.17 | 9.998 | 10.15 | 6,866,109 | -0.01(-0.09%) |
Aug 22, 2003 | 10.36 | 10.36 | 10.13 | 10.16 | 7,676,704 | -0.11(-1.05%) |
Aug 21, 2003 | 10.20 | 10.42 | 10.18 | 10.27 | 10,911,536 | +0.07(+0.70%) |
Aug 20, 2003 | 10.10 | 10.25 | 10.07 | 10.20 | 12,248,991 | +0.08(+0.82%) |
Aug 19, 2003 | 10.08 | 10.16 | 9.988 | 10.12 | 22,388,458 | +0.14(+1.37%) |
Aug 18, 2003 | 9.796 | 10.06 | 9.671 | 9.981 | 33,687,848 | +0.59(+6.26%) |
Aug 15, 2003 | 9.287 | 9.393 | 9.249 | 9.393 | 4,593,632 | +0.12(+1.28%) |
Aug 14, 2003 | 9.181 | 9.316 | 9.151 | 9.274 | 7,669,936 | +0.08(+0.88%) |
Aug 13, 2003 | 9.287 | 9.326 | 9.143 | 9.193 | 7,630,890 | -0.09(-1.01%) |
Aug 12, 2003 | 9.057 | 9.295 | 9.045 | 9.287 | 10,072,046 | +0.29(+3.27%) |
Aug 11, 2003 | 9.018 | 9.097 | 8.926 | 8.993 | 5,297,761 | -0.02(-0.17%) |
Aug 08, 2003 | 8.893 | 9.107 | 8.890 | 9.009 | 7,511,670 | +0.13(+1.45%) |
Aug 07, 2003 | 8.874 | 8.911 | 8.759 | 8.880 | 8,625,002 | +0.08(+0.92%) |
Aug 06, 2003 | 8.811 | 8.884 | 8.768 | 8.799 | 10,828,237 | -0.02(-0.26%) |
Aug 05, 2003 | 8.976 | 9.018 | 8.822 | 8.822 | 9,484,274 | -0.14(-1.61%) |
Aug 04, 2003 | 8.955 | 8.999 | 8.747 | 8.966 | 9,916,904 | -0.06(-0.68%) |
Aug 01, 2003 | 9.135 | 9.149 | 8.970 | 9.028 | 9,480,109 | -0.11(-1.18%) |
Jul 31, 2003 | 9.155 | 9.316 | 9.084 | 9.135 | 8,995,939 | +0.04(+0.46%) |
Jul 30, 2003 | 9.120 | 9.128 | 8.993 | 9.093 | 13,203,796 | -0.03(-0.34%) |
Jul 29, 2003 | 9.283 | 9.297 | 9.085 | 9.124 | 11,994,411 | -0.16(-1.74%) |
Jul 28, 2003 | 9.264 | 9.356 | 9.212 | 9.285 | 9,075,592 | +0.02(+0.23%) |
Jul 25, 2003 | 9.066 | 9.285 | 9.057 | 9.264 | 9,234,380 | +0.22(+2.40%) |
Jul 24, 2003 | 9.133 | 9.235 | 9.045 | 9.047 | 8,780,665 | -0.08(-0.84%) |
Jul 23, 2003 | 9.076 | 9.133 | 8.987 | 9.124 | 7,092,055 | +0.10(+1.06%) |
Jul 22, 2003 | 8.780 | 9.107 | 8.780 | 9.028 | 11,361,345 | +0.10(+1.08%) |
Jul 21, 2003 | 8.980 | 9.074 | 8.926 | 8.932 | 8,496,410 | -0.10(-1.13%) |
Jul 18, 2003 | 8.999 | 9.070 | 8.913 | 9.034 | 7,484,337 | +0.07(+0.84%) |
Jul 17, 2003 | 9.030 | 9.137 | 8.947 | 8.959 | 8,838,974 | -0.08(-0.91%) |
Jul 16, 2003 | 9.047 | 9.110 | 8.943 | 9.041 | 9,616,770 | -0.00(-0.04%) |
Jul 15, 2003 | 9.137 | 9.229 | 8.913 | 9.045 | 13,787,664 | -0.02(-0.25%) |
Jul 14, 2003 | 9.055 | 9.155 | 8.980 | 9.068 | 12,199,012 | +0.07(+0.73%) |
Jul 11, 2003 | 8.778 | 9.070 | 8.765 | 9.003 | 19,041,954 | +0.32(+3.67%) |
Jul 10, 2003 | 8.634 | 8.701 | 8.405 | 8.684 | 13,718,162 | +0.05(+0.58%) |
Jul 09, 2003 | 8.720 | 8.732 | 8.634 | 8.634 | 11,300,954 | -0.07(-0.77%) |
Jul 08, 2003 | 8.400 | 8.780 | 8.396 | 8.701 | 16,713,511 | +0.34(+4.11%) |
Jul 07, 2003 | 8.202 | 8.369 | 8.127 | 8.357 | 10,863,639 | +0.27(+3.30%) |
Jul 03, 2003 | 8.096 | 8.154 | 8.067 | 8.090 | 5,933,691 | -0.08(-1.03%) |
Jul 02, 2003 | 8.208 | 8.258 | 8.148 | 8.175 | 10,010,354 | +0.00(+0.02%) |