Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.599 | 9.822 | 9.599 | 9.867 | 513,511 | +0.22(+2.31%) |
Sep 29, 2003 | 9.582 | 9.929 | 9.466 | 9.644 | 484,116 | +0.06(+0.65%) |
Sep 26, 2003 | 9.635 | 9.787 | 9.537 | 9.582 | 440,024 | +0.00(+0.00%) |
Sep 25, 2003 | 9.894 | 9.938 | 9.582 | 9.582 | 353,074 | -0.45(-4.44%) |
Sep 24, 2003 | 10.23 | 10.24 | 9.938 | 10.03 | 219,563 | -0.21(-2.00%) |
Sep 23, 2003 | 9.876 | 10.11 | 9.813 | 10.23 | 1,487,691 | +0.36(+3.61%) |
Sep 22, 2003 | 10.21 | 10.26 | 9.778 | 9.876 | 680,456 | -0.31(-3.06%) |
Sep 19, 2003 | 10.43 | 10.56 | 10.19 | 10.19 | 390,434 | -0.29(-2.72%) |
Sep 18, 2003 | 10.26 | 10.47 | 10.25 | 10.47 | 337,142 | +0.13(+1.29%) |
Sep 17, 2003 | 10.57 | 10.61 | 10.34 | 10.34 | 276,782 | -0.14(-1.36%) |
Sep 16, 2003 | 10.16 | 10.51 | 10.25 | 10.48 | 427,346 | +0.32(+3.16%) |
Sep 15, 2003 | 10.49 | 10.52 | 10.16 | 10.16 | 399,859 | -0.37(-3.47%) |
Sep 12, 2003 | 10.69 | 10.69 | 10.50 | 10.53 | 215,748 | -0.19(-1.75%) |
Sep 11, 2003 | 10.70 | 10.85 | 10.63 | 10.71 | 114,101 | +0.08(+0.75%) |
Sep 10, 2003 | 10.75 | 10.78 | 10.62 | 10.63 | 246,602 | -0.21(-1.89%) |
Sep 09, 2003 | 10.92 | 10.93 | 10.78 | 10.84 | 848,634 | -0.12(-1.14%) |
Sep 08, 2003 | 10.78 | 10.97 | 10.70 | 10.96 | 747,884 | +0.26(+2.41%) |
Sep 05, 2003 | 10.66 | 10.74 | 10.53 | 10.70 | 269,265 | +0.04(+0.42%) |
Sep 04, 2003 | 10.92 | 10.98 | 10.65 | 10.66 | 466,390 | -0.27(-2.45%) |
Sep 03, 2003 | 10.96 | 11.10 | 10.92 | 10.93 | 468,521 | -0.04(-0.33%) |
Sep 02, 2003 | 10.83 | 11.14 | 10.83 | 10.96 | 488,043 | +0.13(+1.23%) |
Aug 29, 2003 | 10.78 | 10.87 | 10.71 | 10.83 | 158,081 | -0.01(-0.08%) |
Aug 28, 2003 | 10.74 | 10.89 | 10.64 | 10.84 | 215,861 | +0.13(+1.25%) |
Aug 27, 2003 | 10.70 | 10.82 | 10.55 | 10.70 | 266,909 | +0.02(+0.17%) |
Aug 26, 2003 | 10.54 | 10.76 | 10.37 | 10.69 | 403,224 | +0.07(+0.67%) |
Aug 25, 2003 | 10.68 | 10.73 | 10.57 | 10.62 | 252,885 | -0.10(-0.92%) |
Aug 22, 2003 | 10.87 | 10.95 | 10.61 | 10.71 | 319,528 | -0.16(-1.48%) |
Aug 21, 2003 | 10.71 | 10.98 | 10.71 | 10.87 | 534,491 | +0.14(+1.33%) |
Aug 20, 2003 | 10.86 | 10.97 | 10.70 | 10.73 | 891,605 | -0.04(-0.33%) |
Aug 19, 2003 | 10.38 | 10.83 | 10.38 | 10.77 | 1,649,587 | +0.25(+2.37%) |
Aug 18, 2003 | 11.45 | 11.85 | 10.52 | 10.52 | 2,595,718 | -0.94(-8.17%) |
Aug 15, 2003 | 11.50 | 11.54 | 11.36 | 11.45 | 180,183 | -0.09(-0.77%) |
Aug 14, 2003 | 10.83 | 11.63 | 10.80 | 11.54 | 2,016,349 | +0.92(+8.64%) |
Aug 13, 2003 | 10.66 | 10.70 | 10.48 | 10.62 | 657,119 | +0.02(+0.17%) |
Aug 12, 2003 | 10.56 | 10.67 | 10.51 | 10.61 | 420,166 | +0.12(+1.10%) |
Aug 11, 2003 | 10.58 | 10.63 | 10.38 | 10.49 | 252,660 | -0.04(-0.42%) |
Aug 08, 2003 | 10.84 | 10.84 | 10.52 | 10.54 | 435,088 | -0.29(-2.72%) |
Aug 07, 2003 | 10.56 | 10.90 | 10.50 | 10.83 | 998,077 | +0.53(+5.10%) |
Aug 06, 2003 | 10.35 | 10.40 | 10.22 | 10.30 | 290,357 | -0.04(-0.43%) |
Aug 05, 2003 | 10.65 | 10.65 | 10.29 | 10.35 | 358,459 | -0.37(-3.41%) |
Aug 04, 2003 | 10.70 | 10.84 | 10.39 | 10.71 | 747,996 | -0.03(-0.25%) |
Aug 01, 2003 | 10.74 | 10.81 | 10.65 | 10.74 | 443,165 | -0.09(-0.82%) |
Jul 31, 2003 | 11.03 | 11.10 | 10.76 | 10.83 | 615,944 | -0.20(-1.78%) |
Jul 30, 2003 | 10.83 | 11.09 | 10.67 | 11.03 | 1,373,477 | +0.20(+1.81%) |
Jul 29, 2003 | 11.10 | 11.12 | 10.75 | 10.83 | 472,448 | -0.27(-2.41%) |
Jul 28, 2003 | 10.85 | 11.10 | 10.85 | 11.10 | 433,180 | +0.21(+1.97%) |
Jul 25, 2003 | 10.83 | 10.96 | 10.83 | 10.88 | 416,239 | +0.10(+0.91%) |
Jul 24, 2003 | 10.62 | 10.96 | 10.62 | 10.78 | 670,695 | +0.14(+1.34%) |
Jul 23, 2003 | 10.73 | 10.83 | 10.62 | 10.64 | 796,128 | -0.18(-1.65%) |
Jul 22, 2003 | 10.87 | 11.14 | 10.59 | 10.82 | 2,593,698 | -0.55(-4.86%) |
Jul 21, 2003 | 11.74 | 11.74 | 11.36 | 11.37 | 576,340 | -0.45(-3.84%) |
Jul 18, 2003 | 11.59 | 11.83 | 11.44 | 11.83 | 189,271 | +0.30(+2.63%) |
Jul 17, 2003 | 11.70 | 11.73 | 11.50 | 11.52 | 332,767 | -0.25(-2.12%) |
Jul 16, 2003 | 11.85 | 11.92 | 11.69 | 11.77 | 663,066 | -0.08(-0.68%) |
Jul 15, 2003 | 11.88 | 11.90 | 11.73 | 11.85 | 819,576 | +0.06(+0.53%) |
Jul 14, 2003 | 11.59 | 11.79 | 11.59 | 11.79 | 584,530 | +0.27(+2.32%) |
Jul 11, 2003 | 11.15 | 11.56 | 11.10 | 11.52 | 720,509 | +0.37(+3.36%) |
Jul 10, 2003 | 11.10 | 11.19 | 10.98 | 11.15 | 392,903 | -0.04(-0.32%) |
Jul 09, 2003 | 11.19 | 11.32 | 10.92 | 11.19 | 622,003 | -0.05(-0.48%) |
Jul 08, 2003 | 11.01 | 11.27 | 10.95 | 11.24 | 595,749 | +0.27(+2.44%) |
Jul 07, 2003 | 10.78 | 11.03 | 10.62 | 10.97 | 937,380 | +0.27(+2.50%) |
Jul 03, 2003 | 10.61 | 10.70 | 10.56 | 10.70 | 231,231 | +0.10(+0.92%) |
Jul 02, 2003 | 10.73 | 10.73 | 10.61 | 10.61 | 429,253 | -0.12(-1.08%) |