Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.46 | 10.46 | 10.30 | 10.34 | 327,875 | -0.27(-2.53%) |
Sep 29, 2003 | 10.55 | 10.61 | 10.44 | 10.61 | 88,017 | +0.20(+1.96%) |
Sep 26, 2003 | 10.48 | 10.59 | 10.42 | 10.40 | 2,230,891 | -0.06(-0.57%) |
Sep 25, 2003 | 10.64 | 10.74 | 10.44 | 10.46 | 183,960 | -0.17(-1.64%) |
Sep 24, 2003 | 10.93 | 10.96 | 10.59 | 10.64 | 299,927 | -0.35(-3.16%) |
Sep 23, 2003 | 10.95 | 11.01 | 10.88 | 10.99 | 1,199,708 | +0.12(+1.06%) |
Sep 22, 2003 | 11.12 | 10.94 | 10.79 | 10.87 | 788,821 | -0.25(-2.26%) |
Sep 19, 2003 | 11.08 | 11.12 | 11.02 | 11.12 | 659,088 | +0.00(+0.04%) |
Sep 18, 2003 | 10.85 | 11.11 | 10.85 | 11.12 | 286,578 | +0.20(+1.82%) |
Sep 17, 2003 | 10.93 | 11.02 | 10.85 | 10.92 | 186,880 | -0.01(-0.13%) |
Sep 16, 2003 | 10.69 | 10.96 | 10.77 | 10.93 | 108,457 | +0.27(+2.49%) |
Sep 15, 2003 | 10.79 | 10.80 | 10.62 | 10.67 | 121,389 | -0.07(-0.65%) |
Sep 12, 2003 | 10.55 | 10.75 | 10.50 | 10.74 | 174,366 | +0.09(+0.83%) |
Sep 11, 2003 | 10.62 | 10.75 | 10.49 | 10.65 | 128,480 | +0.09(+0.84%) |
Sep 10, 2003 | 10.78 | 10.81 | 10.51 | 10.56 | 325,373 | -0.38(-3.48%) |
Sep 09, 2003 | 11.02 | 11.04 | 10.87 | 10.94 | 205,652 | -0.05(-0.48%) |
Sep 08, 2003 | 10.93 | 11.05 | 10.92 | 10.99 | 392,950 | +0.14(+1.26%) |
Sep 05, 2003 | 10.82 | 11.00 | 10.77 | 10.86 | 1,215,977 | -0.04(-0.35%) |
Sep 04, 2003 | 10.76 | 10.90 | 10.75 | 10.90 | 224,006 | +0.12(+1.11%) |
Sep 03, 2003 | 10.74 | 10.85 | 10.71 | 10.78 | 797,581 | +0.11(+1.03%) |
Sep 02, 2003 | 10.51 | 10.67 | 10.42 | 10.67 | 707,894 | +0.24(+2.30%) |
Aug 29, 2003 | 10.35 | 10.45 | 10.32 | 10.43 | 92,606 | +0.06(+0.55%) |
Aug 28, 2003 | 10.35 | 10.40 | 10.24 | 10.37 | 83,428 | +0.07(+0.72%) |
Aug 27, 2003 | 10.20 | 10.31 | 10.17 | 10.29 | 106,371 | +0.11(+1.04%) |
Aug 26, 2003 | 10.09 | 10.19 | 9.963 | 10.19 | 215,663 | +0.06(+0.62%) |
Aug 25, 2003 | 10.13 | 10.15 | 10.05 | 10.13 | 131,817 | -0.04(-0.42%) |
Aug 22, 2003 | 10.38 | 10.49 | 10.17 | 10.17 | 367,921 | +0.03(+0.28%) |
Aug 21, 2003 | 10.13 | 10.20 | 10.01 | 10.14 | 94,274 | +0.09(+0.91%) |
Aug 20, 2003 | 9.961 | 10.11 | 9.961 | 10.05 | 174,783 | -0.01(-0.07%) |
Aug 19, 2003 | 10.01 | 10.09 | 9.915 | 10.06 | 185,212 | +0.17(+1.67%) |
Aug 18, 2003 | 9.685 | 9.949 | 9.685 | 9.891 | 176,452 | +0.24(+2.51%) |
Aug 15, 2003 | 9.589 | 9.659 | 9.589 | 9.649 | 172,280 | +0.02(+0.17%) |
Aug 14, 2003 | 9.565 | 9.685 | 9.507 | 9.632 | 86,349 | +0.02(+0.22%) |
Aug 13, 2003 | 9.601 | 9.649 | 9.517 | 9.611 | 735,426 | +0.03(+0.35%) |
Aug 12, 2003 | 9.457 | 9.577 | 9.414 | 9.577 | 115,549 | +0.21(+2.28%) |
Aug 11, 2003 | 9.313 | 9.479 | 9.313 | 9.364 | 81,760 | +0.03(+0.31%) |
Aug 08, 2003 | 9.445 | 9.464 | 9.253 | 9.335 | 604,443 | -0.03(-0.33%) |
Aug 07, 2003 | 9.409 | 9.445 | 9.325 | 9.366 | 534,779 | -0.06(-0.69%) |
Aug 06, 2003 | 9.421 | 9.539 | 9.316 | 9.431 | 405,047 | -0.04(-0.43%) |
Aug 05, 2003 | 9.759 | 9.759 | 9.472 | 9.472 | 302,430 | -0.32(-3.26%) |
Aug 04, 2003 | 9.709 | 9.805 | 9.603 | 9.790 | 181,040 | +0.06(+0.59%) |
Aug 01, 2003 | 9.757 | 9.817 | 9.721 | 9.733 | 222,338 | -0.06(-0.61%) |
Jul 31, 2003 | 9.829 | 9.982 | 9.769 | 9.793 | 286,161 | +0.14(+1.49%) |
Jul 30, 2003 | 9.745 | 9.781 | 9.649 | 9.649 | 195,223 | -0.14(-1.44%) |
Jul 29, 2003 | 9.829 | 9.862 | 9.690 | 9.790 | 89,269 | -0.05(-0.49%) |
Jul 28, 2003 | 9.865 | 9.898 | 9.771 | 9.838 | 71,331 | +0.04(+0.42%) |
Jul 25, 2003 | 9.661 | 9.829 | 9.495 | 9.798 | 242,778 | +0.20(+2.12%) |
Jul 24, 2003 | 9.865 | 9.910 | 9.594 | 9.594 | 103,451 | -0.17(-1.69%) |
Jul 23, 2003 | 9.733 | 9.826 | 9.637 | 9.759 | 211,909 | +0.05(+0.49%) |
Jul 22, 2003 | 9.685 | 9.769 | 9.613 | 9.711 | 349,567 | +0.24(+2.56%) |
Jul 21, 2003 | 9.637 | 9.637 | 9.445 | 9.469 | 1,149,234 | -0.24(-2.49%) |
Jul 18, 2003 | 9.781 | 9.802 | 9.603 | 9.711 | 137,657 | +0.03(+0.27%) |
Jul 17, 2003 | 9.810 | 9.874 | 9.630 | 9.685 | 252,789 | -0.36(-3.58%) |
Jul 16, 2003 | 10.13 | 10.13 | 9.925 | 10.04 | 367,504 | -0.02(-0.24%) |
Jul 15, 2003 | 10.15 | 10.17 | 9.977 | 10.07 | 178,955 | +0.01(+0.12%) |
Jul 14, 2003 | 10.10 | 10.25 | 9.997 | 10.06 | 1,096,674 | +0.13(+1.33%) |
Jul 11, 2003 | 9.865 | 9.994 | 9.831 | 9.925 | 887,267 | +0.12(+1.20%) |
Jul 10, 2003 | 9.961 | 9.970 | 9.747 | 9.807 | 783,398 | -0.26(-2.59%) |
Jul 09, 2003 | 10.06 | 10.16 | 9.949 | 10.07 | 926,061 | +0.06(+0.57%) |
Jul 08, 2003 | 9.901 | 10.07 | 9.817 | 10.01 | 869,330 | +0.09(+0.87%) |
Jul 07, 2003 | 9.757 | 9.949 | 9.711 | 9.925 | 325,373 | +0.37(+3.89%) |
Jul 03, 2003 | 9.541 | 9.694 | 9.541 | 9.553 | 148,920 | -0.07(-0.75%) |
Jul 02, 2003 | 9.457 | 9.661 | 9.457 | 9.625 | 191,469 | +0.26(+2.79%) |