Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.959 | 10.08 | 9.959 | 10.05 | 482,105 | -0.00(-0.04%) |
Sep 29, 2003 | 9.997 | 10.06 | 9.942 | 10.05 | 117,638 | +0.09(+0.94%) |
Sep 26, 2003 | 9.997 | 10.03 | 9.949 | 9.961 | 207,442 | -0.06(-0.55%) |
Sep 25, 2003 | 10.11 | 10.15 | 10.02 | 10.02 | 563,507 | -0.10(-0.94%) |
Sep 24, 2003 | 10.31 | 10.31 | 10.11 | 10.11 | 622,851 | -0.21(-2.03%) |
Sep 23, 2003 | 10.28 | 10.35 | 10.27 | 10.32 | 153,349 | +0.07(+0.73%) |
Sep 22, 2003 | 10.28 | 10.28 | 10.21 | 10.25 | 687,972 | -0.13(-1.27%) |
Sep 19, 2003 | 10.47 | 10.47 | 10.36 | 10.38 | 257,333 | -0.11(-1.03%) |
Sep 18, 2003 | 10.45 | 10.51 | 10.44 | 10.49 | 177,507 | +0.05(+0.49%) |
Sep 17, 2003 | 10.45 | 10.46 | 10.40 | 10.43 | 245,254 | +0.00(+0.00%) |
Sep 16, 2003 | 10.38 | 10.45 | 10.36 | 10.43 | 391,251 | +0.06(+0.59%) |
Sep 15, 2003 | 10.43 | 10.45 | 10.34 | 10.37 | 148,097 | -0.06(-0.57%) |
Sep 12, 2003 | 10.40 | 10.43 | 10.32 | 10.43 | 332,957 | +0.01(+0.09%) |
Sep 11, 2003 | 10.42 | 10.46 | 10.39 | 10.42 | 218,470 | +0.04(+0.37%) |
Sep 10, 2003 | 10.40 | 10.46 | 10.36 | 10.39 | 1,500,409 | +0.02(+0.16%) |
Sep 09, 2003 | 10.38 | 10.57 | 10.29 | 10.37 | 417,509 | +0.01(+0.11%) |
Sep 08, 2003 | 10.23 | 10.37 | 10.20 | 10.36 | 467,926 | +0.20(+1.99%) |
Sep 05, 2003 | 10.16 | 10.22 | 10.11 | 10.15 | 460,573 | -0.02(-0.21%) |
Sep 04, 2003 | 10.15 | 10.18 | 10.07 | 10.18 | 405,956 | +0.04(+0.43%) |
Sep 03, 2003 | 10.23 | 10.23 | 10.13 | 10.13 | 815,063 | -0.07(-0.71%) |
Sep 02, 2003 | 10.07 | 10.21 | 10.01 | 10.20 | 910,118 | +0.20(+2.04%) |
Aug 29, 2003 | 9.974 | 10.03 | 9.951 | 10.00 | 194,312 | +0.03(+0.32%) |
Aug 28, 2003 | 9.924 | 9.987 | 9.884 | 9.968 | 290,943 | +0.03(+0.29%) |
Aug 27, 2003 | 9.978 | 9.978 | 9.903 | 9.940 | 426,962 | -0.06(-0.57%) |
Aug 26, 2003 | 9.890 | 9.997 | 9.825 | 9.997 | 140,220 | +0.06(+0.59%) |
Aug 25, 2003 | 9.875 | 9.943 | 9.875 | 9.938 | 259,433 | +0.06(+0.56%) |
Aug 22, 2003 | 10.03 | 10.05 | 9.881 | 9.883 | 768,848 | -0.15(-1.52%) |
Aug 21, 2003 | 10.06 | 10.09 | 9.980 | 10.03 | 530,946 | -0.03(-0.32%) |
Aug 20, 2003 | 9.978 | 10.09 | 9.978 | 10.07 | 370,769 | +0.00(+0.04%) |
Aug 19, 2003 | 10.13 | 10.15 | 10.01 | 10.06 | 425,912 | -0.06(-0.56%) |
Aug 18, 2003 | 10.07 | 10.12 | 10.06 | 10.12 | 1,514,589 | +0.11(+1.14%) |
Aug 15, 2003 | 10.07 | 10.07 | 10.01 | 10.01 | 64,070 | -0.05(-0.45%) |
Aug 14, 2003 | 10.03 | 10.08 | 9.978 | 10.05 | 175,406 | -0.01(-0.13%) |
Aug 13, 2003 | 10.20 | 10.20 | 10.01 | 10.07 | 175,406 | -0.14(-1.38%) |
Aug 12, 2003 | 10.19 | 10.21 | 10.10 | 10.21 | 109,235 | +0.06(+0.64%) |
Aug 11, 2003 | 10.12 | 10.23 | 10.11 | 10.14 | 87,178 | -0.03(-0.26%) |
Aug 08, 2003 | 10.17 | 10.22 | 10.11 | 10.17 | 199,564 | +0.04(+0.43%) |
Aug 07, 2003 | 9.949 | 10.17 | 9.949 | 10.12 | 108,710 | +0.16(+1.57%) |
Aug 06, 2003 | 9.930 | 10.06 | 9.919 | 9.968 | 377,596 | -0.04(-0.40%) |
Aug 05, 2003 | 10.20 | 10.23 | 10.01 | 10.01 | 808,236 | -0.19(-1.85%) |
Aug 04, 2003 | 10.09 | 10.25 | 10.04 | 10.20 | 1,319,226 | -0.02(-0.19%) |
Aug 01, 2003 | 10.26 | 10.26 | 10.16 | 10.22 | 158,076 | -0.16(-1.56%) |
Jul 31, 2003 | 10.43 | 10.54 | 10.33 | 10.38 | 780,927 | +0.01(+0.09%) |
Jul 30, 2003 | 10.33 | 10.42 | 10.33 | 10.37 | 489,983 | +0.03(+0.30%) |
Jul 29, 2003 | 10.36 | 10.42 | 10.26 | 10.34 | 210,067 | -0.02(-0.18%) |
Jul 28, 2003 | 10.40 | 10.43 | 10.34 | 10.36 | 208,492 | -0.04(-0.37%) |
Jul 25, 2003 | 10.28 | 10.39 | 10.19 | 10.39 | 154,925 | +0.09(+0.87%) |
Jul 24, 2003 | 10.45 | 10.46 | 10.28 | 10.31 | 139,695 | -0.06(-0.61%) |
Jul 23, 2003 | 10.32 | 10.39 | 10.21 | 10.37 | 111,335 | +0.10(+0.93%) |
Jul 22, 2003 | 10.36 | 10.36 | 10.19 | 10.27 | 465,300 | -0.03(-0.28%) |
Jul 21, 2003 | 10.40 | 10.40 | 10.26 | 10.30 | 265,210 | -0.17(-1.62%) |
Jul 18, 2003 | 10.43 | 10.49 | 10.34 | 10.47 | 134,968 | +0.09(+0.90%) |
Jul 17, 2003 | 10.42 | 10.50 | 10.33 | 10.38 | 653,836 | -0.05(-0.44%) |
Jul 16, 2003 | 10.55 | 10.55 | 10.42 | 10.42 | 207,967 | -0.12(-1.17%) |
Jul 15, 2003 | 10.64 | 10.66 | 10.51 | 10.55 | 464,775 | -0.02(-0.16%) |
Jul 14, 2003 | 10.67 | 10.70 | 10.56 | 10.56 | 651,210 | +0.03(+0.27%) |
Jul 11, 2003 | 10.44 | 10.58 | 10.44 | 10.54 | 205,866 | +0.07(+0.71%) |
Jul 10, 2003 | 10.52 | 10.52 | 10.39 | 10.46 | 91,379 | -0.09(-0.83%) |
Jul 09, 2003 | 10.59 | 10.62 | 10.48 | 10.55 | 471,077 | -0.03(-0.31%) |
Jul 08, 2003 | 10.59 | 10.60 | 10.52 | 10.58 | 390,726 | +0.03(+0.31%) |
Jul 07, 2003 | 10.58 | 10.60 | 10.52 | 10.55 | 378,647 | +0.10(+1.00%) |
Jul 03, 2003 | 10.49 | 10.54 | 10.42 | 10.44 | 185,910 | -0.08(-0.72%) |
Jul 02, 2003 | 10.44 | 10.55 | 10.43 | 10.52 | 449,020 | +0.11(+1.10%) |