Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.39 | 12.05 | 11.27 | 11.36 | 11,983 | -0.02(-0.15%) |
Sep 29, 2003 | 11.61 | 11.61 | 11.26 | 11.37 | 13,695 | -0.11(-0.92%) |
Sep 26, 2003 | 11.72 | 11.72 | 11.48 | 11.48 | 10,841 | -0.09(-0.76%) |
Sep 25, 2003 | 11.74 | 11.91 | 11.57 | 11.57 | 15,292 | -0.34(-2.87%) |
Sep 24, 2003 | 11.62 | 11.87 | 11.62 | 11.91 | 31,441 | +0.21(+1.80%) |
Sep 23, 2003 | 12.16 | 12.16 | 11.70 | 11.70 | 26,363 | -0.31(-2.55%) |
Sep 22, 2003 | 11.84 | 12.18 | 11.84 | 12.00 | 22,942 | +0.13(+1.11%) |
Sep 19, 2003 | 12.17 | 12.17 | 11.84 | 11.87 | 16,319 | -0.18(-1.45%) |
Sep 18, 2003 | 12.00 | 12.17 | 11.98 | 12.05 | 13,238 | -0.04(-0.29%) |
Sep 17, 2003 | 12.18 | 12.19 | 11.93 | 12.08 | 14,608 | +0.08(+0.66%) |
Sep 16, 2003 | 12.27 | 12.27 | 12.00 | 12.00 | 7,874 | -0.04(-0.36%) |
Sep 15, 2003 | 12.09 | 12.35 | 12.05 | 12.05 | 18,602 | -0.07(-0.58%) |
Sep 12, 2003 | 12.44 | 12.44 | 12.00 | 12.12 | 7,075 | -0.17(-1.41%) |
Sep 11, 2003 | 11.84 | 12.57 | 11.84 | 12.29 | 51,470 | +0.42(+3.52%) |
Sep 10, 2003 | 12.05 | 12.05 | 11.70 | 11.87 | 8,102 | -0.17(-1.38%) |
Sep 09, 2003 | 12.27 | 12.27 | 11.55 | 12.04 | 37,775 | -0.14(-1.15%) |
Sep 08, 2003 | 12.00 | 12.31 | 12.00 | 12.18 | 37,433 | +0.00(+0.00%) |
Sep 05, 2003 | 12.15 | 12.27 | 12.03 | 12.18 | 20,086 | -0.07(-0.57%) |
Sep 04, 2003 | 12.15 | 12.30 | 12.15 | 12.25 | 38,460 | -0.02(-0.14%) |
Sep 03, 2003 | 12.18 | 12.30 | 12.11 | 12.27 | 25,906 | +0.08(+0.65%) |
Sep 02, 2003 | 12.39 | 12.48 | 12.19 | 12.19 | 26,705 | -0.20(-1.63%) |
Aug 29, 2003 | 12.61 | 12.66 | 11.83 | 12.39 | 22,368 | +0.04(+0.28%) |
Aug 28, 2003 | 12.66 | 12.71 | 12.35 | 12.35 | 41,313 | -0.33(-2.62%) |
Aug 27, 2003 | 12.62 | 12.79 | 12.62 | 12.69 | 14,379 | +0.04(+0.28%) |
Aug 26, 2003 | 12.68 | 12.72 | 12.62 | 12.65 | 14,608 | +0.02(+0.14%) |
Aug 25, 2003 | 12.67 | 12.81 | 12.64 | 12.64 | 10,841 | -0.20(-1.57%) |
Aug 22, 2003 | 12.79 | 12.84 | 12.68 | 12.84 | 1,711 | +0.00(+0.00%) |
Aug 21, 2003 | 12.58 | 12.84 | 12.58 | 12.84 | 15,406 | +0.20(+1.59%) |
Aug 20, 2003 | 12.71 | 12.71 | 12.53 | 12.64 | 10,727 | -0.18(-1.44%) |
Aug 19, 2003 | 12.59 | 12.83 | 12.53 | 12.82 | 9,472 | -0.02(-0.14%) |
Aug 18, 2003 | 12.57 | 12.88 | 12.57 | 12.84 | 43,824 | +0.25(+1.95%) |
Aug 15, 2003 | 12.79 | 12.79 | 12.59 | 12.59 | 2,739 | -0.19(-1.51%) |
Aug 14, 2003 | 12.86 | 12.92 | 12.71 | 12.78 | 27,960 | +0.05(+0.41%) |
Aug 13, 2003 | 12.76 | 13.06 | 12.71 | 12.73 | 42,454 | -0.28(-2.15%) |
Aug 12, 2003 | 13.07 | 13.07 | 13.01 | 13.01 | 913 | -0.06(-0.47%) |
Aug 11, 2003 | 13.28 | 13.41 | 13.06 | 13.07 | 13,124 | -0.03(-0.21%) |
Aug 08, 2003 | 12.70 | 13.23 | 12.70 | 13.10 | 25,906 | +0.48(+3.79%) |
Aug 07, 2003 | 12.89 | 12.89 | 12.62 | 12.62 | 60,030 | -0.17(-1.34%) |
Aug 06, 2003 | 12.62 | 12.79 | 12.57 | 12.79 | 17,803 | +0.30(+2.38%) |
Aug 05, 2003 | 12.78 | 12.79 | 12.49 | 12.49 | 10,271 | +0.01(+0.07%) |
Aug 04, 2003 | 12.63 | 12.64 | 12.47 | 12.49 | 4,222 | -0.19(-1.52%) |
Aug 01, 2003 | 12.85 | 12.87 | 12.62 | 12.68 | 7,189 | +0.13(+1.05%) |
Jul 31, 2003 | 12.28 | 12.58 | 12.28 | 12.55 | 26,819 | +0.09(+0.70%) |
Jul 30, 2003 | 12.45 | 12.75 | 12.45 | 12.46 | 9,814 | -0.18(-1.45%) |
Jul 29, 2003 | 12.71 | 12.79 | 12.45 | 12.64 | 62,540 | -0.28(-2.17%) |
Jul 28, 2003 | 13.60 | 13.60 | 12.67 | 12.92 | 51,356 | -0.68(-4.97%) |
Jul 25, 2003 | 12.27 | 13.80 | 12.27 | 13.60 | 56,492 | +1.17(+9.37%) |
Jul 24, 2003 | 12.36 | 12.71 | 12.14 | 12.43 | 48,845 | +0.11(+0.93%) |
Jul 23, 2003 | 12.35 | 12.45 | 12.22 | 12.32 | 18,602 | -0.10(-0.77%) |
Jul 22, 2003 | 12.28 | 12.47 | 11.89 | 12.42 | 47,818 | +0.07(+0.56%) |
Jul 21, 2003 | 12.35 | 12.49 | 12.28 | 12.35 | 19,515 | +0.00(+0.00%) |
Jul 18, 2003 | 12.14 | 12.35 | 12.14 | 12.35 | 34,808 | +0.05(+0.43%) |
Jul 17, 2003 | 11.83 | 12.35 | 11.83 | 12.29 | 70,187 | +0.45(+3.76%) |
Jul 16, 2003 | 11.74 | 12.08 | 11.74 | 11.85 | 12,097 | -0.07(-0.59%) |
Jul 15, 2003 | 11.83 | 12.22 | 11.65 | 11.92 | 48,731 | +0.24(+2.03%) |
Jul 14, 2003 | 11.42 | 11.73 | 11.42 | 11.68 | 30,357 | +0.14(+1.21%) |
Jul 11, 2003 | 11.61 | 11.79 | 11.54 | 11.54 | 31,384 | +0.04(+0.38%) |
Jul 10, 2003 | 11.37 | 11.50 | 11.35 | 11.50 | 10,043 | +0.11(+0.92%) |
Jul 09, 2003 | 11.32 | 11.54 | 11.32 | 11.39 | 25,221 | -0.04(-0.31%) |
Jul 08, 2003 | 11.24 | 11.61 | 11.00 | 11.43 | 39,715 | -0.09(-0.76%) |
Jul 07, 2003 | 11.59 | 11.70 | 11.33 | 11.51 | 34,237 | -0.09(-0.76%) |
Jul 03, 2003 | 11.82 | 11.82 | 11.59 | 11.60 | 10,043 | -0.20(-1.71%) |
Jul 02, 2003 | 11.59 | 11.88 | 11.59 | 11.80 | 54,095 | +0.15(+1.28%) |