Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.25 | 11.26 | 11.02 | 11.02 | 410,400 | -0.44(-3.84%) |
Sep 29, 2003 | 11.75 | 11.76 | 11.25 | 11.46 | 448,700 | -0.29(-2.47%) |
Sep 26, 2003 | 11.15 | 11.85 | 10.81 | 11.75 | 706,800 | +0.60(+5.38%) |
Sep 25, 2003 | 11.90 | 12.00 | 11.19 | 11.15 | 528,600 | -0.65(-5.51%) |
Sep 24, 2003 | 12.15 | 12.20 | 11.77 | 11.80 | 752,400 | -0.41(-3.36%) |
Sep 23, 2003 | 12.19 | 12.29 | 12.12 | 12.21 | 220,300 | +0.02(+0.16%) |
Sep 22, 2003 | 12.30 | 12.38 | 12.17 | 12.19 | 466,100 | -0.19(-1.53%) |
Sep 19, 2003 | 11.61 | 12.48 | 11.61 | 12.38 | 1,442,000 | +0.88(+7.65%) |
Sep 18, 2003 | 11.36 | 11.50 | 11.33 | 11.50 | 190,600 | +0.14(+1.23%) |
Sep 17, 2003 | 11.32 | 11.45 | 11.22 | 11.36 | 156,500 | -0.01(-0.09%) |
Sep 16, 2003 | 11.16 | 11.34 | 11.16 | 11.37 | 178,000 | +0.11(+0.98%) |
Sep 15, 2003 | 11.27 | 11.34 | 11.25 | 11.26 | 359,600 | -0.04(-0.35%) |
Sep 12, 2003 | 11.42 | 11.43 | 11.30 | 11.30 | 225,100 | -0.11(-0.96%) |
Sep 11, 2003 | 11.30 | 11.50 | 11.24 | 11.41 | 309,300 | +0.11(+0.97%) |
Sep 10, 2003 | 11.32 | 11.33 | 11.20 | 11.30 | 271,100 | -0.12(-1.05%) |
Sep 09, 2003 | 11.51 | 11.57 | 11.30 | 11.42 | 221,000 | -0.19(-1.64%) |
Sep 08, 2003 | 11.35 | 11.70 | 11.30 | 11.61 | 245,200 | +0.16(+1.40%) |
Sep 05, 2003 | 11.34 | 11.75 | 11.27 | 11.45 | 452,900 | +0.01(+0.09%) |
Sep 04, 2003 | 11.30 | 11.51 | 11.26 | 11.44 | 218,300 | +0.14(+1.24%) |
Sep 03, 2003 | 10.74 | 11.39 | 10.74 | 11.30 | 751,500 | +0.45(+4.15%) |
Sep 02, 2003 | 10.38 | 10.85 | 10.38 | 10.85 | 347,700 | +0.37(+3.53%) |
Aug 29, 2003 | 10.41 | 10.75 | 10.41 | 10.48 | 178,000 | -0.03(-0.29%) |
Aug 28, 2003 | 10.49 | 10.60 | 10.17 | 10.51 | 208,500 | +0.02(+0.19%) |
Aug 27, 2003 | 10.25 | 10.49 | 10.25 | 10.49 | 195,400 | +0.16(+1.55%) |
Aug 26, 2003 | 10.27 | 10.50 | 10.21 | 10.33 | 346,600 | +0.07(+0.68%) |
Aug 25, 2003 | 10.20 | 10.33 | 10.11 | 10.26 | 155,900 | +0.06(+0.59%) |
Aug 22, 2003 | 10.30 | 10.50 | 10.20 | 10.20 | 385,700 | -0.09(-0.87%) |
Aug 21, 2003 | 10.05 | 10.40 | 10.05 | 10.29 | 232,700 | -0.05(-0.48%) |
Aug 20, 2003 | 10.30 | 10.43 | 10.26 | 10.34 | 524,600 | -0.16(-1.52%) |
Aug 19, 2003 | 10.42 | 10.50 | 10.30 | 10.50 | 539,400 | -0.02(-0.19%) |
Aug 18, 2003 | 10.20 | 10.54 | 10.12 | 10.52 | 335,800 | +0.49(+4.89%) |
Aug 15, 2003 | 10.13 | 10.25 | 10.03 | 10.03 | 138,200 | -0.17(-1.67%) |
Aug 14, 2003 | 9.980 | 10.22 | 9.940 | 10.20 | 474,200 | +0.22(+2.20%) |
Aug 13, 2003 | 9.980 | 10.00 | 9.850 | 9.980 | 378,000 | +0.01(+0.10%) |
Aug 12, 2003 | 9.600 | 9.970 | 9.600 | 9.970 | 169,400 | +0.34(+3.53%) |
Aug 11, 2003 | 9.780 | 9.840 | 9.600 | 9.630 | 205,400 | -0.21(-2.13%) |
Aug 08, 2003 | 9.840 | 9.860 | 9.770 | 9.840 | 130,300 | +0.05(+0.51%) |
Aug 07, 2003 | 9.720 | 9.850 | 9.650 | 9.790 | 274,100 | +0.02(+0.20%) |
Aug 06, 2003 | 9.630 | 9.850 | 9.540 | 9.770 | 449,000 | +0.08(+0.83%) |
Aug 05, 2003 | 9.800 | 9.800 | 9.600 | 9.690 | 582,400 | -0.16(-1.62%) |
Aug 04, 2003 | 9.760 | 9.870 | 9.500 | 9.850 | 1,091,700 | -0.01(-0.10%) |
Aug 01, 2003 | 8.860 | 9.950 | 8.860 | 9.860 | 2,134,400 | +1.07(+12.17%) |
Jul 31, 2003 | 8.630 | 8.900 | 8.490 | 8.790 | 346,300 | +0.24(+2.81%) |
Jul 30, 2003 | 8.570 | 8.720 | 8.500 | 8.550 | 374,600 | +0.03(+0.35%) |
Jul 29, 2003 | 8.500 | 8.640 | 8.350 | 8.520 | 359,700 | -0.03(-0.35%) |
Jul 28, 2003 | 8.250 | 8.600 | 8.250 | 8.550 | 214,800 | +0.22(+2.64%) |
Jul 25, 2003 | 8.150 | 8.370 | 8.120 | 8.330 | 118,500 | +0.22(+2.71%) |
Jul 24, 2003 | 8.370 | 8.430 | 8.110 | 8.110 | 138,200 | -0.26(-3.11%) |
Jul 23, 2003 | 8.350 | 8.390 | 8.200 | 8.370 | 65,900 | +0.05(+0.60%) |
Jul 22, 2003 | 8.200 | 8.350 | 8.050 | 8.320 | 210,800 | +0.18(+2.21%) |
Jul 21, 2003 | 8.250 | 8.300 | 8.100 | 8.140 | 240,500 | -0.20(-2.40%) |
Jul 18, 2003 | 8.040 | 8.340 | 8.040 | 8.340 | 228,000 | +0.36(+4.51%) |
Jul 17, 2003 | 8.520 | 8.570 | 7.980 | 7.980 | 237,700 | -0.64(-7.42%) |
Jul 16, 2003 | 8.600 | 8.630 | 8.440 | 8.620 | 143,900 | +0.27(+3.23%) |
Jul 15, 2003 | 8.450 | 8.460 | 8.210 | 8.350 | 97,200 | +0.00(+0.00%) |
Jul 14, 2003 | 8.220 | 8.520 | 8.190 | 8.350 | 175,400 | +0.23(+2.83%) |
Jul 11, 2003 | 8.050 | 8.200 | 7.960 | 8.120 | 98,200 | +0.12(+1.50%) |
Jul 10, 2003 | 8.080 | 8.140 | 7.900 | 8.000 | 232,000 | -0.13(-1.60%) |
Jul 09, 2003 | 8.170 | 8.250 | 8.030 | 8.130 | 262,900 | -0.12(-1.45%) |
Jul 08, 2003 | 8.060 | 8.300 | 7.950 | 8.250 | 123,200 | +0.14(+1.73%) |
Jul 07, 2003 | 8.000 | 8.230 | 7.940 | 8.110 | 213,400 | +0.15(+1.88%) |
Jul 03, 2003 | 8.000 | 8.010 | 7.830 | 7.960 | 126,200 | -0.03(-0.38%) |
Jul 02, 2003 | 8.000 | 8.100 | 7.930 | 7.990 | 222,100 | -0.02(-0.25%) |