Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.995 | 9.200 | 8.852 | 9.132 | 1,537,268 | +0.10(+1.13%) |
Sep 29, 2003 | 9.146 | 9.146 | 8.900 | 9.030 | 1,347,234 | -0.12(-1.27%) |
Sep 26, 2003 | 9.521 | 9.521 | 9.091 | 9.146 | 1,954,112 | -0.28(-2.97%) |
Sep 25, 2003 | 10.17 | 10.17 | 9.384 | 9.425 | 4,660,596 | -1.73(-15.48%) |
Sep 24, 2003 | 11.31 | 11.38 | 11.19 | 11.15 | 809,512 | -0.08(-0.73%) |
Sep 23, 2003 | 11.12 | 11.16 | 11.12 | 11.23 | 343,292 | +0.07(+0.61%) |
Sep 22, 2003 | 11.33 | 11.34 | 11.14 | 11.17 | 395,745 | -0.24(-2.09%) |
Sep 19, 2003 | 11.40 | 11.50 | 11.38 | 11.40 | 375,526 | -0.03(-0.24%) |
Sep 18, 2003 | 11.33 | 11.45 | 11.33 | 11.43 | 492,740 | +0.04(+0.36%) |
Sep 17, 2003 | 11.36 | 11.41 | 11.36 | 11.39 | 344,610 | +0.08(+0.66%) |
Sep 16, 2003 | 11.30 | 11.37 | 11.21 | 11.32 | 726,876 | -0.01(-0.06%) |
Sep 15, 2003 | 11.42 | 11.43 | 11.32 | 11.32 | 342,559 | -0.08(-0.66%) |
Sep 12, 2003 | 11.43 | 11.43 | 11.26 | 11.40 | 504,022 | -0.05(-0.48%) |
Sep 11, 2003 | 11.25 | 11.49 | 11.19 | 11.45 | 458,748 | +0.27(+2.44%) |
Sep 10, 2003 | 11.27 | 11.31 | 11.18 | 11.18 | 454,938 | -0.11(-0.97%) |
Sep 09, 2003 | 11.40 | 11.40 | 11.26 | 11.29 | 704,019 | -0.11(-0.96%) |
Sep 08, 2003 | 11.51 | 11.55 | 11.39 | 11.40 | 645,265 | +0.06(+0.54%) |
Sep 05, 2003 | 11.33 | 11.59 | 11.28 | 11.34 | 682,921 | +0.03(+0.30%) |
Sep 04, 2003 | 11.33 | 11.43 | 11.25 | 11.30 | 736,839 | -0.04(-0.36%) |
Sep 03, 2003 | 11.40 | 11.47 | 11.32 | 11.34 | 907,240 | -0.02(-0.18%) |
Sep 02, 2003 | 11.10 | 11.40 | 11.10 | 11.36 | 657,133 | +0.22(+1.96%) |
Aug 29, 2003 | 11.08 | 11.24 | 11.06 | 11.15 | 319,849 | +0.05(+0.49%) |
Aug 28, 2003 | 11.14 | 11.15 | 10.97 | 11.09 | 537,721 | +0.06(+0.56%) |
Aug 27, 2003 | 11.06 | 11.15 | 10.99 | 11.03 | 578,893 | -0.01(-0.06%) |
Aug 26, 2003 | 10.97 | 11.06 | 10.85 | 11.04 | 718,671 | +0.06(+0.56%) |
Aug 25, 2003 | 11.02 | 11.06 | 10.90 | 10.97 | 659,185 | -0.08(-0.74%) |
Aug 22, 2003 | 11.26 | 11.28 | 11.02 | 11.06 | 424,316 | -0.17(-1.52%) |
Aug 21, 2003 | 11.16 | 11.26 | 11.09 | 11.23 | 464,316 | +0.14(+1.29%) |
Aug 20, 2003 | 11.12 | 11.12 | 11.02 | 11.08 | 411,569 | -0.03(-0.31%) |
Aug 19, 2003 | 11.09 | 11.14 | 10.97 | 11.12 | 384,610 | +0.03(+0.31%) |
Aug 18, 2003 | 11.06 | 11.12 | 10.89 | 11.08 | 546,659 | +0.03(+0.25%) |
Aug 15, 2003 | 11.02 | 11.21 | 10.91 | 11.06 | 864,896 | +0.03(+0.31%) |
Aug 14, 2003 | 10.97 | 11.04 | 10.89 | 11.02 | 510,615 | +0.18(+1.64%) |
Aug 13, 2003 | 11.00 | 11.02 | 10.83 | 10.85 | 764,678 | -0.16(-1.43%) |
Aug 12, 2003 | 10.88 | 11.06 | 10.82 | 11.00 | 606,585 | +0.19(+1.77%) |
Aug 11, 2003 | 10.77 | 10.88 | 10.75 | 10.81 | 611,420 | +0.21(+2.00%) |
Aug 08, 2003 | 10.72 | 10.84 | 10.57 | 10.60 | 546,512 | -0.04(-0.38%) |
Aug 07, 2003 | 10.55 | 10.65 | 10.46 | 10.64 | 493,912 | +0.02(+0.19%) |
Aug 06, 2003 | 10.48 | 10.75 | 10.44 | 10.62 | 467,099 | +0.21(+2.03%) |
Aug 05, 2003 | 10.73 | 10.78 | 10.41 | 10.41 | 784,165 | -0.26(-2.43%) |
Aug 04, 2003 | 10.75 | 10.83 | 10.48 | 10.67 | 798,670 | +0.06(+0.58%) |
Aug 01, 2003 | 10.85 | 10.89 | 10.51 | 10.61 | 1,083,355 | +0.02(+0.19%) |
Jul 31, 2003 | 10.63 | 10.85 | 10.54 | 10.59 | 735,521 | -0.05(-0.45%) |
Jul 30, 2003 | 10.77 | 10.78 | 10.54 | 10.63 | 510,762 | -0.01(-0.13%) |
Jul 29, 2003 | 10.65 | 10.72 | 10.41 | 10.65 | 864,603 | +0.11(+1.04%) |
Jul 28, 2003 | 10.65 | 10.71 | 10.48 | 10.54 | 519,553 | +0.04(+0.39%) |
Jul 25, 2003 | 10.36 | 10.55 | 10.26 | 10.50 | 965,847 | +0.23(+2.19%) |
Jul 24, 2003 | 10.31 | 10.40 | 10.24 | 10.27 | 660,210 | +0.03(+0.33%) |
Jul 23, 2003 | 10.24 | 10.28 | 10.03 | 10.24 | 665,045 | -0.08(-0.73%) |
Jul 22, 2003 | 9.999 | 10.34 | 9.931 | 10.31 | 1,087,750 | +0.37(+3.71%) |
Jul 21, 2003 | 9.999 | 10.05 | 9.931 | 9.944 | 1,016,835 | -0.04(-0.41%) |
Jul 18, 2003 | 10.07 | 10.14 | 9.944 | 9.985 | 853,468 | -0.08(-0.81%) |
Jul 17, 2003 | 10.04 | 10.10 | 9.944 | 10.07 | 554,278 | +0.03(+0.34%) |
Jul 16, 2003 | 10.05 | 10.10 | 9.931 | 10.03 | 568,636 | -0.05(-0.47%) |
Jul 15, 2003 | 10.24 | 10.24 | 9.999 | 10.08 | 584,900 | -0.04(-0.40%) |
Jul 14, 2003 | 10.24 | 10.35 | 10.09 | 10.12 | 536,696 | +0.06(+0.61%) |
Jul 11, 2003 | 10.13 | 10.16 | 9.944 | 10.06 | 472,228 | +0.00(+0.00%) |
Jul 10, 2003 | 10.17 | 10.17 | 9.965 | 10.06 | 583,142 | -0.13(-1.27%) |
Jul 09, 2003 | 10.07 | 10.24 | 9.965 | 10.19 | 922,331 | +0.09(+0.88%) |
Jul 08, 2003 | 9.931 | 10.11 | 9.903 | 10.10 | 667,243 | +0.13(+1.30%) |
Jul 07, 2003 | 9.883 | 9.992 | 9.876 | 9.971 | 607,317 | +0.08(+0.76%) |
Jul 03, 2003 | 9.876 | 9.931 | 9.760 | 9.896 | 418,895 | +0.03(+0.35%) |
Jul 02, 2003 | 9.896 | 10.07 | 9.705 | 9.862 | 705,777 | -0.03(-0.34%) |