Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.46 | 10.46 | 10.30 | 10.34 | 327,850 | -0.27(-2.53%) |
Sep 29, 2003 | 10.55 | 10.61 | 10.44 | 10.61 | 88,010 | +0.20(+1.96%) |
Sep 26, 2003 | 10.48 | 10.59 | 10.42 | 10.40 | 2,230,716 | -0.06(-0.57%) |
Sep 25, 2003 | 10.64 | 10.74 | 10.44 | 10.46 | 183,946 | -0.17(-1.64%) |
Sep 24, 2003 | 10.93 | 10.96 | 10.59 | 10.64 | 299,903 | -0.35(-3.16%) |
Sep 23, 2003 | 10.95 | 11.01 | 10.88 | 10.99 | 1,199,614 | +0.12(+1.06%) |
Sep 22, 2003 | 11.12 | 10.94 | 10.79 | 10.87 | 788,759 | -0.25(-2.26%) |
Sep 19, 2003 | 11.08 | 11.12 | 11.02 | 11.12 | 659,037 | +0.00(+0.04%) |
Sep 18, 2003 | 10.85 | 11.11 | 10.85 | 11.12 | 286,556 | +0.20(+1.82%) |
Sep 17, 2003 | 10.93 | 11.02 | 10.85 | 10.92 | 186,866 | -0.01(-0.13%) |
Sep 16, 2003 | 10.69 | 10.97 | 10.77 | 10.93 | 108,449 | +0.27(+2.49%) |
Sep 15, 2003 | 10.79 | 10.80 | 10.63 | 10.67 | 121,379 | -0.07(-0.65%) |
Sep 12, 2003 | 10.55 | 10.75 | 10.50 | 10.74 | 174,352 | +0.09(+0.83%) |
Sep 11, 2003 | 10.62 | 10.75 | 10.49 | 10.65 | 128,470 | +0.09(+0.84%) |
Sep 10, 2003 | 10.78 | 10.81 | 10.51 | 10.56 | 325,347 | -0.38(-3.48%) |
Sep 09, 2003 | 11.02 | 11.04 | 10.87 | 10.94 | 205,636 | -0.05(-0.48%) |
Sep 08, 2003 | 10.93 | 11.05 | 10.92 | 10.99 | 392,919 | +0.14(+1.26%) |
Sep 05, 2003 | 10.82 | 11.00 | 10.77 | 10.86 | 1,215,882 | -0.04(-0.35%) |
Sep 04, 2003 | 10.76 | 10.90 | 10.75 | 10.90 | 223,989 | +0.12(+1.11%) |
Sep 03, 2003 | 10.74 | 10.85 | 10.71 | 10.78 | 797,518 | +0.11(+1.03%) |
Sep 02, 2003 | 10.51 | 10.67 | 10.42 | 10.67 | 707,839 | +0.24(+2.30%) |
Aug 29, 2003 | 10.35 | 10.45 | 10.32 | 10.43 | 92,598 | +0.06(+0.56%) |
Aug 28, 2003 | 10.35 | 10.40 | 10.24 | 10.37 | 83,422 | +0.07(+0.72%) |
Aug 27, 2003 | 10.20 | 10.31 | 10.17 | 10.29 | 106,363 | +0.11(+1.04%) |
Aug 26, 2003 | 10.09 | 10.19 | 9.964 | 10.19 | 215,647 | +0.06(+0.62%) |
Aug 25, 2003 | 10.13 | 10.15 | 10.05 | 10.13 | 131,807 | -0.04(-0.42%) |
Aug 22, 2003 | 10.38 | 10.49 | 10.17 | 10.17 | 367,892 | +0.03(+0.28%) |
Aug 21, 2003 | 10.13 | 10.20 | 10.01 | 10.14 | 94,267 | +0.09(+0.91%) |
Aug 20, 2003 | 9.961 | 10.11 | 9.961 | 10.05 | 174,770 | -0.01(-0.07%) |
Aug 19, 2003 | 10.01 | 10.09 | 9.916 | 10.06 | 185,197 | +0.17(+1.67%) |
Aug 18, 2003 | 9.686 | 9.949 | 9.686 | 9.892 | 176,438 | +0.24(+2.51%) |
Aug 15, 2003 | 9.590 | 9.659 | 9.590 | 9.650 | 172,267 | +0.02(+0.17%) |
Aug 14, 2003 | 9.566 | 9.686 | 9.508 | 9.633 | 86,342 | +0.02(+0.22%) |
Aug 13, 2003 | 9.602 | 9.650 | 9.518 | 9.611 | 735,368 | +0.03(+0.35%) |
Aug 12, 2003 | 9.458 | 9.578 | 9.415 | 9.578 | 115,540 | +0.21(+2.28%) |
Aug 11, 2003 | 9.314 | 9.479 | 9.314 | 9.364 | 81,753 | +0.03(+0.31%) |
Aug 08, 2003 | 9.446 | 9.465 | 9.254 | 9.336 | 604,395 | -0.03(-0.33%) |
Aug 07, 2003 | 9.410 | 9.446 | 9.326 | 9.367 | 534,737 | -0.06(-0.69%) |
Aug 06, 2003 | 9.422 | 9.539 | 9.316 | 9.432 | 405,015 | -0.04(-0.43%) |
Aug 05, 2003 | 9.760 | 9.760 | 9.472 | 9.472 | 302,406 | -0.32(-3.26%) |
Aug 04, 2003 | 9.710 | 9.806 | 9.604 | 9.791 | 181,026 | +0.06(+0.59%) |
Aug 01, 2003 | 9.758 | 9.818 | 9.722 | 9.734 | 222,320 | -0.06(-0.61%) |
Jul 31, 2003 | 9.829 | 9.983 | 9.770 | 9.794 | 286,138 | +0.14(+1.49%) |
Jul 30, 2003 | 9.746 | 9.782 | 9.650 | 9.650 | 195,208 | -0.14(-1.44%) |
Jul 29, 2003 | 9.829 | 9.863 | 9.690 | 9.791 | 89,262 | -0.05(-0.49%) |
Jul 28, 2003 | 9.865 | 9.899 | 9.772 | 9.839 | 71,326 | +0.04(+0.42%) |
Jul 25, 2003 | 9.662 | 9.829 | 9.496 | 9.798 | 242,759 | +0.20(+2.12%) |
Jul 24, 2003 | 9.865 | 9.911 | 9.595 | 9.595 | 103,443 | -0.17(-1.69%) |
Jul 23, 2003 | 9.734 | 9.827 | 9.638 | 9.760 | 211,893 | +0.05(+0.49%) |
Jul 22, 2003 | 9.686 | 9.770 | 9.614 | 9.712 | 349,540 | +0.24(+2.56%) |
Jul 21, 2003 | 9.638 | 9.638 | 9.446 | 9.470 | 1,149,144 | -0.24(-2.49%) |
Jul 18, 2003 | 9.782 | 9.803 | 9.604 | 9.712 | 137,647 | +0.03(+0.27%) |
Jul 17, 2003 | 9.810 | 9.875 | 9.630 | 9.686 | 252,770 | -0.36(-3.58%) |
Jul 16, 2003 | 10.13 | 10.13 | 9.925 | 10.05 | 367,475 | -0.02(-0.24%) |
Jul 15, 2003 | 10.15 | 10.17 | 9.978 | 10.07 | 178,941 | +0.01(+0.12%) |
Jul 14, 2003 | 10.11 | 10.25 | 9.997 | 10.06 | 1,096,588 | +0.13(+1.33%) |
Jul 11, 2003 | 9.865 | 9.995 | 9.832 | 9.925 | 887,197 | +0.12(+1.20%) |
Jul 10, 2003 | 9.961 | 9.971 | 9.748 | 9.808 | 783,336 | -0.26(-2.59%) |
Jul 09, 2003 | 10.06 | 10.17 | 9.949 | 10.07 | 925,989 | +0.06(+0.57%) |
Jul 08, 2003 | 9.901 | 10.07 | 9.818 | 10.01 | 869,261 | +0.09(+0.87%) |
Jul 07, 2003 | 9.758 | 9.949 | 9.712 | 9.925 | 325,347 | +0.37(+3.89%) |
Jul 03, 2003 | 9.542 | 9.695 | 9.542 | 9.554 | 148,909 | -0.07(-0.75%) |
Jul 02, 2003 | 9.458 | 9.662 | 9.458 | 9.626 | 191,454 | +0.26(+2.79%) |