Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.21 | 11.35 | 11.09 | 11.09 | 1,715,248 | -0.14(-1.26%) |
Sep 29, 2003 | 11.17 | 11.34 | 11.10 | 11.23 | 1,987,552 | +0.24(+2.21%) |
Sep 26, 2003 | 11.26 | 11.36 | 10.98 | 10.99 | 2,165,181 | -0.33(-2.91%) |
Sep 25, 2003 | 11.30 | 11.39 | 11.28 | 11.32 | 3,727,139 | +0.16(+1.41%) |
Sep 24, 2003 | 11.18 | 11.38 | 11.03 | 11.16 | 3,502,746 | -0.02(-0.21%) |
Sep 23, 2003 | 10.44 | 11.38 | 11.11 | 11.18 | 5,620,144 | +0.75(+7.14%) |
Sep 22, 2003 | 10.41 | 10.58 | 10.37 | 10.44 | 1,013,909 | -0.16(-1.48%) |
Sep 19, 2003 | 10.34 | 10.55 | 10.33 | 10.59 | 2,550,637 | +0.13(+1.28%) |
Sep 18, 2003 | 10.05 | 10.45 | 10.05 | 10.46 | 1,273,853 | +0.27(+2.62%) |
Sep 17, 2003 | 10.23 | 10.32 | 10.17 | 10.19 | 1,332,595 | -0.04(-0.38%) |
Sep 16, 2003 | 10.20 | 10.33 | 10.08 | 10.23 | 1,806,484 | -0.16(-1.58%) |
Sep 15, 2003 | 10.34 | 10.42 | 10.18 | 10.40 | 1,773,353 | +0.06(+0.61%) |
Sep 12, 2003 | 10.32 | 10.51 | 10.14 | 10.34 | 2,430,732 | +0.02(+0.15%) |
Sep 11, 2003 | 10.20 | 10.32 | 10.09 | 10.32 | 1,304,817 | +0.27(+2.65%) |
Sep 10, 2003 | 9.967 | 10.28 | 9.967 | 10.05 | 1,162,740 | -0.08(-0.77%) |
Sep 09, 2003 | 10.05 | 10.40 | 9.888 | 10.13 | 2,291,585 | +0.09(+0.86%) |
Sep 08, 2003 | 9.716 | 10.12 | 9.692 | 10.05 | 1,841,525 | +0.21(+2.15%) |
Sep 05, 2003 | 9.598 | 10.20 | 9.598 | 9.833 | 3,560,979 | +0.24(+2.45%) |
Sep 04, 2003 | 9.009 | 9.598 | 9.001 | 9.598 | 3,557,793 | +0.59(+6.53%) |
Sep 03, 2003 | 8.758 | 9.025 | 8.758 | 9.009 | 1,775,392 | +0.17(+1.95%) |
Sep 02, 2003 | 8.750 | 8.884 | 8.750 | 8.837 | 1,073,288 | +0.05(+0.54%) |
Aug 29, 2003 | 8.735 | 8.876 | 8.711 | 8.790 | 631,128 | +0.02(+0.18%) |
Aug 28, 2003 | 8.491 | 8.774 | 8.452 | 8.774 | 1,283,919 | +0.25(+2.95%) |
Aug 27, 2003 | 8.358 | 8.570 | 8.358 | 8.523 | 936,945 | +0.08(+0.93%) |
Aug 26, 2003 | 8.531 | 8.554 | 8.334 | 8.444 | 1,322,529 | -0.15(-1.74%) |
Aug 25, 2003 | 8.460 | 8.648 | 8.460 | 8.593 | 878,585 | +0.05(+0.64%) |
Aug 22, 2003 | 8.907 | 8.962 | 8.515 | 8.538 | 1,197,271 | -0.38(-4.23%) |
Aug 21, 2003 | 8.711 | 8.939 | 8.680 | 8.915 | 1,695,752 | +0.24(+2.81%) |
Aug 20, 2003 | 8.860 | 8.860 | 8.554 | 8.672 | 1,732,450 | -0.20(-2.21%) |
Aug 19, 2003 | 8.837 | 8.923 | 8.797 | 8.868 | 652,663 | -0.06(-0.70%) |
Aug 18, 2003 | 8.876 | 9.009 | 8.876 | 8.931 | 478,602 | -0.09(-0.96%) |
Aug 15, 2003 | 8.750 | 9.017 | 8.680 | 9.017 | 746,957 | +0.27(+3.14%) |
Aug 14, 2003 | 8.727 | 8.782 | 8.680 | 8.742 | 851,699 | -0.01(-0.09%) |
Aug 13, 2003 | 8.703 | 8.821 | 8.680 | 8.750 | 716,375 | +0.00(+0.00%) |
Aug 12, 2003 | 8.727 | 8.813 | 8.672 | 8.750 | 774,990 | +0.00(+0.00%) |
Aug 11, 2003 | 8.774 | 8.868 | 8.672 | 8.750 | 583,217 | -0.13(-1.41%) |
Aug 08, 2003 | 8.593 | 8.892 | 8.593 | 8.876 | 765,560 | +0.25(+2.91%) |
Aug 07, 2003 | 8.672 | 8.719 | 8.601 | 8.625 | 1,151,017 | -0.08(-0.90%) |
Aug 06, 2003 | 8.703 | 8.790 | 8.656 | 8.703 | 638,009 | -0.01(-0.09%) |
Aug 05, 2003 | 8.711 | 8.868 | 8.688 | 8.711 | 699,555 | -0.13(-1.42%) |
Aug 04, 2003 | 8.829 | 8.907 | 8.750 | 8.837 | 715,228 | +0.09(+0.99%) |
Aug 01, 2003 | 8.876 | 9.001 | 8.750 | 8.750 | 873,233 | -0.14(-1.59%) |
Jul 31, 2003 | 8.907 | 9.017 | 8.845 | 8.892 | 789,771 | -0.05(-0.53%) |
Jul 30, 2003 | 8.868 | 8.954 | 8.766 | 8.939 | 871,832 | +0.13(+1.42%) |
Jul 29, 2003 | 8.907 | 8.986 | 8.633 | 8.813 | 1,587,570 | -0.27(-3.02%) |
Jul 28, 2003 | 9.009 | 9.119 | 8.907 | 9.088 | 1,004,352 | +0.02(+0.26%) |
Jul 25, 2003 | 8.947 | 9.088 | 8.915 | 9.064 | 1,861,148 | +0.05(+0.61%) |
Jul 24, 2003 | 9.025 | 9.096 | 8.852 | 9.009 | 1,368,274 | -0.01(-0.09%) |
Jul 23, 2003 | 8.923 | 9.025 | 8.907 | 9.017 | 1,433,770 | +0.06(+0.70%) |
Jul 22, 2003 | 8.766 | 8.986 | 8.758 | 8.954 | 1,674,855 | +0.15(+1.69%) |
Jul 21, 2003 | 8.837 | 8.876 | 8.782 | 8.805 | 1,217,150 | -0.11(-1.23%) |
Jul 18, 2003 | 8.868 | 9.001 | 8.797 | 8.915 | 1,232,313 | +0.05(+0.53%) |
Jul 17, 2003 | 9.056 | 9.174 | 8.797 | 8.868 | 1,127,443 | -0.18(-1.99%) |
Jul 16, 2003 | 9.088 | 9.182 | 9.049 | 9.049 | 964,469 | -0.07(-0.77%) |
Jul 15, 2003 | 9.111 | 9.158 | 8.947 | 9.119 | 1,443,964 | +0.12(+1.31%) |
Jul 14, 2003 | 9.190 | 9.237 | 8.954 | 9.001 | 1,445,110 | -0.19(-2.05%) |
Jul 11, 2003 | 9.182 | 9.292 | 9.072 | 9.190 | 1,781,891 | -0.07(-0.76%) |
Jul 10, 2003 | 9.567 | 9.567 | 8.790 | 9.260 | 5,473,607 | +0.47(+5.36%) |
Jul 09, 2003 | 8.672 | 8.892 | 8.633 | 8.790 | 1,196,507 | +0.05(+0.54%) |
Jul 08, 2003 | 8.546 | 8.790 | 8.515 | 8.742 | 1,581,199 | +0.20(+2.30%) |
Jul 07, 2003 | 8.633 | 8.750 | 8.468 | 8.546 | 1,207,593 | -0.09(-1.00%) |
Jul 03, 2003 | 8.593 | 8.711 | 8.593 | 8.633 | 1,062,457 | -0.09(-1.08%) |
Jul 02, 2003 | 8.515 | 8.727 | 8.476 | 8.727 | 1,426,252 | +0.20(+2.39%) |