Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.73 | 10.79 | 10.43 | 10.59 | 65,889 | -0.09(-0.81%) |
Sep 29, 2003 | 10.68 | 10.76 | 10.62 | 10.68 | 52,117 | -0.02(-0.20%) |
Sep 26, 2003 | 10.89 | 10.93 | 10.59 | 10.70 | 77,855 | -0.23(-2.11%) |
Sep 25, 2003 | 10.79 | 11.03 | 10.79 | 10.93 | 93,961 | +0.24(+2.22%) |
Sep 24, 2003 | 11.45 | 11.46 | 11.03 | 10.69 | 48,679 | -0.75(-6.60%) |
Sep 23, 2003 | 11.44 | 11.47 | 11.23 | 11.45 | 31,599 | +0.18(+1.59%) |
Sep 22, 2003 | 11.01 | 11.49 | 11.01 | 11.27 | 72,493 | +0.05(+0.45%) |
Sep 19, 2003 | 10.93 | 11.28 | 10.93 | 11.22 | 41,356 | +0.08(+0.71%) |
Sep 18, 2003 | 10.82 | 11.15 | 10.82 | 11.14 | 43,791 | +0.25(+2.31%) |
Sep 17, 2003 | 10.79 | 11.02 | 10.79 | 10.89 | 40,988 | -0.12(-1.11%) |
Sep 16, 2003 | 10.84 | 11.01 | 10.81 | 11.01 | 33,733 | +0.22(+2.00%) |
Sep 15, 2003 | 10.82 | 10.85 | 10.30 | 10.79 | 54,236 | +0.07(+0.67%) |
Sep 12, 2003 | 10.79 | 10.87 | 10.72 | 10.72 | 50,064 | -0.11(-1.00%) |
Sep 11, 2003 | 10.93 | 10.93 | 10.73 | 10.83 | 81,632 | -0.10(-0.92%) |
Sep 10, 2003 | 11.01 | 11.02 | 10.82 | 10.93 | 22,946 | -0.14(-1.30%) |
Sep 09, 2003 | 11.14 | 11.14 | 11.02 | 11.07 | 14,324 | +0.04(+0.39%) |
Sep 08, 2003 | 10.87 | 11.11 | 10.87 | 11.03 | 67,726 | +0.14(+1.25%) |
Sep 05, 2003 | 11.09 | 11.15 | 10.87 | 10.89 | 35,740 | -0.24(-2.19%) |
Sep 04, 2003 | 11.10 | 11.14 | 11.03 | 11.14 | 41,581 | +0.03(+0.26%) |
Sep 03, 2003 | 10.79 | 11.15 | 10.73 | 11.11 | 880,717 | +0.02(+0.19%) |
Sep 02, 2003 | 10.83 | 11.09 | 10.83 | 11.09 | 29,343 | +0.28(+2.59%) |
Aug 29, 2003 | 10.77 | 10.97 | 10.76 | 10.81 | 94,427 | +0.01(+0.13%) |
Aug 28, 2003 | 10.81 | 10.81 | 10.66 | 10.79 | 118,207 | -0.03(-0.27%) |
Aug 27, 2003 | 10.82 | 10.82 | 10.74 | 10.82 | 60,494 | +0.01(+0.07%) |
Aug 26, 2003 | 10.79 | 10.81 | 10.64 | 10.81 | 44,501 | +0.00(+0.00%) |
Aug 25, 2003 | 10.64 | 10.81 | 10.57 | 10.81 | 33,376 | +0.26(+2.45%) |
Aug 22, 2003 | 10.85 | 10.85 | 10.56 | 10.56 | 44,501 | -0.28(-2.59%) |
Aug 21, 2003 | 10.64 | 10.84 | 10.64 | 10.84 | 123,075 | +0.17(+1.55%) |
Aug 20, 2003 | 10.64 | 10.79 | 10.51 | 10.67 | 39,217 | -0.12(-1.07%) |
Aug 19, 2003 | 10.52 | 10.79 | 10.30 | 10.79 | 32,680 | +0.42(+4.03%) |
Aug 18, 2003 | 10.68 | 10.68 | 10.30 | 10.37 | 41,581 | -0.15(-1.44%) |
Aug 15, 2003 | 10.58 | 10.79 | 10.51 | 10.52 | 15,019 | -0.11(-1.02%) |
Aug 14, 2003 | 10.44 | 10.73 | 10.44 | 10.63 | 26,144 | -0.01(-0.14%) |
Aug 13, 2003 | 10.50 | 10.70 | 10.43 | 10.64 | 14,045 | -0.06(-0.60%) |
Aug 12, 2003 | 10.43 | 10.71 | 10.25 | 10.71 | 176,477 | +0.07(+0.68%) |
Aug 11, 2003 | 10.66 | 10.66 | 10.50 | 10.64 | 7,231 | +0.10(+0.96%) |
Aug 08, 2003 | 10.53 | 10.64 | 10.53 | 10.53 | 35,184 | -0.02(-0.20%) |
Aug 07, 2003 | 10.51 | 10.68 | 10.51 | 10.56 | 16,688 | +0.04(+0.34%) |
Aug 06, 2003 | 10.45 | 10.56 | 10.44 | 10.52 | 10,847 | -0.10(-0.95%) |
Aug 05, 2003 | 10.57 | 10.81 | 10.43 | 10.62 | 61,746 | +0.05(+0.48%) |
Aug 04, 2003 | 10.68 | 10.69 | 10.27 | 10.57 | 53,819 | +0.00(+0.00%) |
Aug 01, 2003 | 10.77 | 10.77 | 10.57 | 10.57 | 28,648 | -0.27(-2.45%) |
Jul 31, 2003 | 10.63 | 10.85 | 10.63 | 10.84 | 25,449 | +0.05(+0.47%) |
Jul 30, 2003 | 10.84 | 10.84 | 10.61 | 10.79 | 134,756 | +0.14(+1.35%) |
Jul 29, 2003 | 10.75 | 10.97 | 10.56 | 10.64 | 51,594 | -0.35(-3.14%) |
Jul 28, 2003 | 10.87 | 11.06 | 10.74 | 10.99 | 41,164 | +0.24(+2.21%) |
Jul 25, 2003 | 10.89 | 10.95 | 10.74 | 10.75 | 24,336 | -0.06(-0.53%) |
Jul 24, 2003 | 10.79 | 10.86 | 10.79 | 10.81 | 62,997 | -0.01(-0.07%) |
Jul 23, 2003 | 10.78 | 10.81 | 10.71 | 10.81 | 15,436 | -0.01(-0.07%) |
Jul 22, 2003 | 10.74 | 10.92 | 10.71 | 10.82 | 20,721 | +0.08(+0.74%) |
Jul 21, 2003 | 11.05 | 11.05 | 10.65 | 10.74 | 41,998 | -0.14(-1.26%) |
Jul 18, 2003 | 10.88 | 10.89 | 10.76 | 10.88 | 31,846 | -0.05(-0.46%) |
Jul 17, 2003 | 10.89 | 11.08 | 10.71 | 10.93 | 77,738 | -0.11(-0.98%) |
Jul 16, 2003 | 10.84 | 11.06 | 10.84 | 11.04 | 34,906 | +0.07(+0.66%) |
Jul 15, 2003 | 11.07 | 11.14 | 10.84 | 10.97 | 52,150 | -0.05(-0.46%) |
Jul 14, 2003 | 11.17 | 11.17 | 10.85 | 11.02 | 65,222 | +0.01(+0.07%) |
Jul 11, 2003 | 10.92 | 11.10 | 10.84 | 11.01 | 43,945 | +0.24(+2.27%) |
Jul 10, 2003 | 11.05 | 11.05 | 10.71 | 10.76 | 82,884 | -0.17(-1.51%) |
Jul 09, 2003 | 11.28 | 11.28 | 10.79 | 10.93 | 88,864 | -0.30(-2.69%) |
Jul 08, 2003 | 11.32 | 11.33 | 11.18 | 11.23 | 41,581 | -0.01(-0.13%) |
Jul 07, 2003 | 11.23 | 11.33 | 11.05 | 11.25 | 45,336 | +0.05(+0.45%) |
Jul 03, 2003 | 11.18 | 11.25 | 11.06 | 11.20 | 27,813 | -0.04(-0.38%) |
Jul 02, 2003 | 10.85 | 11.25 | 10.92 | 11.24 | 94,224 | +0.39(+3.58%) |