Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.59 | 10.59 | 10.44 | 10.50 | 1,537,769 | -0.10(-0.95%) |
Sep 29, 2003 | 10.58 | 10.64 | 10.53 | 10.60 | 248,778 | +0.05(+0.45%) |
Sep 26, 2003 | 10.53 | 10.60 | 10.52 | 10.55 | 643,040 | +0.01(+0.08%) |
Sep 25, 2003 | 10.67 | 10.73 | 10.54 | 10.54 | 596,000 | -0.10(-0.93%) |
Sep 24, 2003 | 10.88 | 10.88 | 10.63 | 10.64 | 588,241 | -0.22(-2.05%) |
Sep 23, 2003 | 10.76 | 10.86 | 10.76 | 10.86 | 596,485 | +0.08(+0.75%) |
Sep 22, 2003 | 10.83 | 10.83 | 10.74 | 10.78 | 531,502 | -0.13(-1.17%) |
Sep 19, 2003 | 10.97 | 10.97 | 10.88 | 10.91 | 355,951 | -0.05(-0.45%) |
Sep 18, 2003 | 10.82 | 10.98 | 10.82 | 10.96 | 578,057 | +0.09(+0.85%) |
Sep 17, 2003 | 10.85 | 10.85 | 10.85 | 10.87 | 304,547 | -0.01(-0.10%) |
Sep 16, 2003 | 10.74 | 10.88 | 10.74 | 10.88 | 343,343 | +0.14(+1.27%) |
Sep 15, 2003 | 10.77 | 10.78 | 10.70 | 10.74 | 331,219 | -0.05(-0.44%) |
Sep 12, 2003 | 10.72 | 10.79 | 10.62 | 10.79 | 381,653 | +0.03(+0.29%) |
Sep 11, 2003 | 10.73 | 10.80 | 10.68 | 10.76 | 300,182 | +0.09(+0.89%) |
Sep 10, 2003 | 10.73 | 10.78 | 10.64 | 10.66 | 238,594 | -0.09(-0.88%) |
Sep 09, 2003 | 10.82 | 10.83 | 10.73 | 10.76 | 473,794 | -0.10(-0.91%) |
Sep 08, 2003 | 10.79 | 10.87 | 10.75 | 10.86 | 338,978 | +0.11(+1.02%) |
Sep 05, 2003 | 10.76 | 10.82 | 10.70 | 10.75 | 324,915 | -0.05(-0.46%) |
Sep 04, 2003 | 10.78 | 10.82 | 10.72 | 10.80 | 1,272,503 | +0.03(+0.25%) |
Sep 03, 2003 | 10.73 | 10.83 | 10.72 | 10.77 | 637,221 | +0.06(+0.60%) |
Sep 02, 2003 | 10.58 | 10.72 | 10.51 | 10.71 | 475,248 | +0.16(+1.52%) |
Aug 29, 2003 | 10.05 | 10.56 | 10.05 | 10.55 | 864,661 | +0.04(+0.39%) |
Aug 28, 2003 | 10.50 | 10.52 | 10.41 | 10.50 | 437,422 | +0.05(+0.47%) |
Aug 27, 2003 | 10.42 | 10.47 | 10.41 | 10.45 | 418,025 | -0.01(-0.08%) |
Aug 26, 2003 | 10.39 | 10.46 | 10.30 | 10.46 | 1,111,015 | +0.04(+0.36%) |
Aug 25, 2003 | 10.38 | 10.43 | 10.34 | 10.43 | 524,713 | +0.02(+0.24%) |
Aug 22, 2003 | 10.57 | 10.57 | 10.37 | 10.40 | 281,269 | -0.06(-0.57%) |
Aug 21, 2003 | 10.50 | 10.52 | 10.41 | 10.46 | 601,335 | +0.02(+0.16%) |
Aug 20, 2003 | 10.40 | 10.48 | 10.40 | 10.44 | 537,807 | -0.02(-0.16%) |
Aug 19, 2003 | 10.49 | 10.49 | 10.37 | 10.46 | 527,138 | +0.00(+0.02%) |
Aug 18, 2003 | 10.39 | 10.46 | 10.35 | 10.46 | 666,803 | +0.12(+1.16%) |
Aug 15, 2003 | 10.33 | 10.37 | 10.30 | 10.34 | 118,812 | +0.05(+0.52%) |
Aug 14, 2003 | 10.29 | 10.34 | 10.23 | 10.29 | 636,736 | +0.02(+0.24%) |
Aug 13, 2003 | 10.34 | 10.34 | 10.22 | 10.26 | 669,228 | -0.10(-0.96%) |
Aug 12, 2003 | 10.25 | 10.36 | 10.22 | 10.36 | 193,009 | +0.12(+1.17%) |
Aug 11, 2003 | 10.24 | 10.31 | 10.20 | 10.24 | 565,934 | +0.01(+0.14%) |
Aug 08, 2003 | 10.24 | 10.27 | 10.18 | 10.23 | 602,790 | +0.01(+0.10%) |
Aug 07, 2003 | 10.09 | 10.22 | 10.06 | 10.22 | 669,228 | +0.11(+1.10%) |
Aug 06, 2003 | 10.10 | 10.21 | 10.03 | 10.10 | 1,815,159 | +0.05(+0.51%) |
Aug 05, 2003 | 10.29 | 10.31 | 10.05 | 10.05 | 1,824,373 | -0.26(-2.54%) |
Aug 04, 2003 | 10.28 | 10.35 | 10.13 | 10.31 | 1,111,500 | +0.04(+0.38%) |
Aug 01, 2003 | 10.33 | 10.34 | 10.23 | 10.28 | 297,757 | -0.09(-0.84%) |
Jul 31, 2003 | 10.41 | 10.55 | 10.34 | 10.36 | 437,907 | +0.05(+0.50%) |
Jul 30, 2003 | 10.39 | 10.39 | 10.30 | 10.31 | 577,087 | -0.02(-0.24%) |
Jul 29, 2003 | 10.44 | 10.45 | 10.28 | 10.34 | 913,641 | -0.08(-0.73%) |
Jul 28, 2003 | 10.43 | 10.49 | 10.37 | 10.41 | 800,648 | -0.03(-0.32%) |
Jul 25, 2003 | 10.31 | 10.46 | 10.23 | 10.44 | 1,426,716 | +0.15(+1.48%) |
Jul 24, 2003 | 10.42 | 10.50 | 10.27 | 10.29 | 713,358 | -0.09(-0.85%) |
Jul 23, 2003 | 10.38 | 10.39 | 10.26 | 10.38 | 374,379 | +0.03(+0.28%) |
Jul 22, 2003 | 10.33 | 10.37 | 10.22 | 10.35 | 507,740 | +0.08(+0.74%) |
Jul 21, 2003 | 10.35 | 10.37 | 10.22 | 10.28 | 631,402 | -0.16(-1.54%) |
Jul 18, 2003 | 10.42 | 10.44 | 10.31 | 10.44 | 441,302 | +0.08(+0.82%) |
Jul 17, 2003 | 10.42 | 10.46 | 10.30 | 10.35 | 611,034 | -0.15(-1.43%) |
Jul 16, 2003 | 10.55 | 10.55 | 10.41 | 10.50 | 603,275 | -0.01(-0.06%) |
Jul 15, 2003 | 10.57 | 10.60 | 10.47 | 10.51 | 419,479 | -0.04(-0.37%) |
Jul 14, 2003 | 10.65 | 10.69 | 10.52 | 10.55 | 518,409 | +0.04(+0.35%) |
Jul 11, 2003 | 10.46 | 10.54 | 10.42 | 10.51 | 974,745 | +0.08(+0.77%) |
Jul 10, 2003 | 10.42 | 10.47 | 10.33 | 10.43 | 1,236,132 | -0.10(-0.92%) |
Jul 09, 2003 | 10.61 | 10.64 | 10.47 | 10.53 | 427,239 | -0.08(-0.76%) |
Jul 08, 2003 | 10.55 | 10.63 | 10.52 | 10.61 | 368,075 | +0.03(+0.27%) |
Jul 07, 2003 | 10.50 | 10.60 | 10.50 | 10.58 | 756,518 | +0.22(+2.09%) |
Jul 03, 2003 | 10.41 | 10.49 | 10.31 | 10.36 | 395,232 | -0.10(-0.93%) |
Jul 02, 2003 | 10.34 | 10.47 | 10.34 | 10.46 | 291,453 | +0.12(+1.12%) |