Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.26 | 12.32 | 12.13 | 12.31 | 148,620 | +0.01(+0.10%) |
Sep 29, 2003 | 12.25 | 12.26 | 12.22 | 12.29 | 59,510 | +0.02(+0.16%) |
Sep 26, 2003 | 12.27 | 12.38 | 12.20 | 12.27 | 141,491 | -0.09(-0.73%) |
Sep 25, 2003 | 12.26 | 12.44 | 12.26 | 12.36 | 52,071 | +0.06(+0.52%) |
Sep 24, 2003 | 12.58 | 12.58 | 12.41 | 12.30 | 98,408 | -0.28(-2.26%) |
Sep 23, 2003 | 12.70 | 12.74 | 12.52 | 12.58 | 73,458 | -0.35(-2.69%) |
Sep 22, 2003 | 12.79 | 12.93 | 12.73 | 12.93 | 64,469 | +0.03(+0.20%) |
Sep 19, 2003 | 13.04 | 13.05 | 12.91 | 12.91 | 92,984 | -0.15(-1.19%) |
Sep 18, 2003 | 13.00 | 13.06 | 12.91 | 13.06 | 63,384 | +0.23(+1.81%) |
Sep 17, 2003 | 12.92 | 12.92 | 12.81 | 12.83 | 60,750 | -0.06(-0.45%) |
Sep 16, 2003 | 12.67 | 12.89 | 12.67 | 12.89 | 44,012 | +0.22(+1.73%) |
Sep 15, 2003 | 12.91 | 12.92 | 12.66 | 12.67 | 57,495 | -0.11(-0.86%) |
Sep 12, 2003 | 12.81 | 12.87 | 12.66 | 12.78 | 35,644 | -0.12(-0.95%) |
Sep 11, 2003 | 12.91 | 13.00 | 12.84 | 12.90 | 25,105 | +0.06(+0.45%) |
Sep 10, 2003 | 12.89 | 13.00 | 12.78 | 12.84 | 37,658 | +0.00(+0.00%) |
Sep 09, 2003 | 13.02 | 13.02 | 12.81 | 12.84 | 128,319 | -0.18(-1.39%) |
Sep 08, 2003 | 13.07 | 13.08 | 12.92 | 13.02 | 95,774 | +0.05(+0.40%) |
Sep 05, 2003 | 13.02 | 13.12 | 12.92 | 12.97 | 54,086 | -0.05(-0.35%) |
Sep 04, 2003 | 12.98 | 13.12 | 12.92 | 13.02 | 212,935 | +0.01(+0.05%) |
Sep 03, 2003 | 12.86 | 13.02 | 12.80 | 13.01 | 463,374 | +0.15(+1.15%) |
Sep 02, 2003 | 12.84 | 12.87 | 12.68 | 12.86 | 84,461 | +0.08(+0.66%) |
Aug 29, 2003 | 12.79 | 12.79 | 12.61 | 12.78 | 95,929 | -0.03(-0.20%) |
Aug 28, 2003 | 12.58 | 12.80 | 12.52 | 12.80 | 51,606 | +0.15(+1.22%) |
Aug 27, 2003 | 12.67 | 12.70 | 12.54 | 12.65 | 275,545 | +0.05(+0.41%) |
Aug 26, 2003 | 12.61 | 12.71 | 12.38 | 12.60 | 152,805 | +0.11(+0.88%) |
Aug 25, 2003 | 12.70 | 12.70 | 12.46 | 12.49 | 380,617 | -0.14(-1.07%) |
Aug 22, 2003 | 13.02 | 13.02 | 12.62 | 12.62 | 82,136 | -0.27(-2.10%) |
Aug 21, 2003 | 12.87 | 13.12 | 12.85 | 12.89 | 69,583 | -0.01(-0.10%) |
Aug 20, 2003 | 12.87 | 12.94 | 12.74 | 12.91 | 33,009 | +0.03(+0.25%) |
Aug 19, 2003 | 12.91 | 12.96 | 12.74 | 12.87 | 85,236 | +0.03(+0.20%) |
Aug 18, 2003 | 12.71 | 12.86 | 12.67 | 12.85 | 195,113 | +0.36(+2.89%) |
Aug 15, 2003 | 12.57 | 12.71 | 12.49 | 12.49 | 17,512 | -0.08(-0.67%) |
Aug 14, 2003 | 12.58 | 12.74 | 12.56 | 12.57 | 51,916 | -0.08(-0.61%) |
Aug 13, 2003 | 12.76 | 12.85 | 12.51 | 12.65 | 55,016 | -0.10(-0.76%) |
Aug 12, 2003 | 12.60 | 12.78 | 12.56 | 12.74 | 106,157 | +0.17(+1.33%) |
Aug 11, 2003 | 12.52 | 12.69 | 12.49 | 12.58 | 41,068 | +0.05(+0.36%) |
Aug 08, 2003 | 12.68 | 12.68 | 12.46 | 12.53 | 95,309 | -0.08(-0.67%) |
Aug 07, 2003 | 12.62 | 12.73 | 12.45 | 12.62 | 159,778 | -0.10(-0.76%) |
Aug 06, 2003 | 12.51 | 12.81 | 12.51 | 12.71 | 115,921 | +0.14(+1.08%) |
Aug 05, 2003 | 12.65 | 12.81 | 12.51 | 12.58 | 121,500 | -0.17(-1.37%) |
Aug 04, 2003 | 12.65 | 12.89 | 12.63 | 12.75 | 65,244 | +0.14(+1.07%) |
Aug 01, 2003 | 12.68 | 12.76 | 12.60 | 12.62 | 96,859 | -0.12(-0.91%) |
Jul 31, 2003 | 12.85 | 12.98 | 12.72 | 12.73 | 373,798 | -0.07(-0.55%) |
Jul 30, 2003 | 13.00 | 13.02 | 12.80 | 12.80 | 67,413 | -0.10(-0.80%) |
Jul 29, 2003 | 13.22 | 13.22 | 12.77 | 12.91 | 67,878 | -0.06(-0.50%) |
Jul 28, 2003 | 12.99 | 13.16 | 12.90 | 12.97 | 144,436 | +0.10(+0.75%) |
Jul 25, 2003 | 12.78 | 12.89 | 12.63 | 12.87 | 41,533 | +0.26(+2.05%) |
Jul 24, 2003 | 12.71 | 13.07 | 12.62 | 12.62 | 87,715 | -0.10(-0.76%) |
Jul 23, 2003 | 12.81 | 12.93 | 12.61 | 12.71 | 56,565 | -0.03(-0.20%) |
Jul 22, 2003 | 12.63 | 12.93 | 12.63 | 12.74 | 127,234 | +0.08(+0.61%) |
Jul 21, 2003 | 12.78 | 12.91 | 12.58 | 12.66 | 174,346 | -0.18(-1.41%) |
Jul 18, 2003 | 12.89 | 12.94 | 12.69 | 12.84 | 61,060 | +0.00(+0.00%) |
Jul 17, 2003 | 12.97 | 13.08 | 12.62 | 12.84 | 203,636 | -0.29(-2.21%) |
Jul 16, 2003 | 13.32 | 13.32 | 12.92 | 13.13 | 176,671 | -0.10(-0.73%) |
Jul 15, 2003 | 13.39 | 13.45 | 13.16 | 13.23 | 235,251 | -0.12(-0.92%) |
Jul 14, 2003 | 13.62 | 13.63 | 13.29 | 13.35 | 108,637 | -0.13(-0.96%) |
Jul 11, 2003 | 13.39 | 13.52 | 13.33 | 13.48 | 74,852 | +0.19(+1.41%) |
Jul 10, 2003 | 13.62 | 13.62 | 13.26 | 13.29 | 462,289 | -0.41(-2.97%) |
Jul 09, 2003 | 13.79 | 13.86 | 13.60 | 13.70 | 162,258 | -0.18(-1.30%) |
Jul 08, 2003 | 13.78 | 13.90 | 13.63 | 13.88 | 208,440 | +0.14(+0.99%) |
Jul 07, 2003 | 13.78 | 13.83 | 13.65 | 13.74 | 130,178 | +0.06(+0.47%) |
Jul 03, 2003 | 13.74 | 13.84 | 13.56 | 13.68 | 128,783 | +0.03(+0.19%) |
Jul 02, 2003 | 13.49 | 13.74 | 13.43 | 13.65 | 265,936 | +0.15(+1.15%) |