Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.60 | 11.71 | 11.35 | 11.66 | 145,484 | +0.06(+0.51%) |
Sep 29, 2003 | 11.22 | 11.60 | 11.22 | 11.60 | 91,383 | +0.37(+3.27%) |
Sep 26, 2003 | 11.23 | 11.33 | 11.13 | 11.23 | 98,475 | -0.01(-0.07%) |
Sep 25, 2003 | 11.46 | 11.51 | 11.21 | 11.24 | 90,775 | -0.21(-1.87%) |
Sep 24, 2003 | 11.59 | 11.67 | 11.46 | 11.45 | 101,920 | -0.09(-0.79%) |
Sep 23, 2003 | 11.44 | 11.61 | 11.41 | 11.55 | 78,618 | +0.10(+0.91%) |
Sep 22, 2003 | 11.51 | 11.52 | 11.41 | 11.44 | 128,464 | -0.13(-1.13%) |
Sep 19, 2003 | 11.51 | 11.58 | 11.51 | 11.57 | 60,584 | +0.02(+0.21%) |
Sep 18, 2003 | 11.50 | 11.57 | 11.47 | 11.55 | 156,426 | +0.04(+0.34%) |
Sep 17, 2003 | 11.52 | 11.64 | 11.43 | 11.51 | 333,520 | -0.20(-1.71%) |
Sep 16, 2003 | 11.47 | 11.74 | 11.46 | 11.71 | 72,337 | +0.27(+2.35%) |
Sep 15, 2003 | 11.38 | 11.53 | 11.36 | 11.44 | 116,711 | +0.13(+1.11%) |
Sep 12, 2003 | 11.40 | 11.40 | 11.29 | 11.31 | 126,640 | -0.08(-0.69%) |
Sep 11, 2003 | 11.04 | 11.42 | 11.04 | 11.39 | 148,726 | +0.35(+3.17%) |
Sep 10, 2003 | 11.30 | 11.30 | 11.01 | 11.04 | 155,615 | -0.32(-2.82%) |
Sep 09, 2003 | 11.71 | 11.71 | 11.33 | 11.36 | 198,167 | -0.34(-2.87%) |
Sep 08, 2003 | 11.55 | 11.84 | 11.55 | 11.70 | 130,693 | +0.15(+1.30%) |
Sep 05, 2003 | 11.60 | 11.72 | 11.55 | 11.55 | 165,139 | -0.05(-0.43%) |
Sep 04, 2003 | 11.51 | 11.61 | 11.41 | 11.60 | 86,520 | +0.10(+0.86%) |
Sep 03, 2003 | 11.26 | 11.50 | 11.25 | 11.50 | 113,672 | +0.28(+2.53%) |
Sep 02, 2003 | 11.10 | 11.29 | 11.08 | 11.22 | 136,366 | +0.12(+1.09%) |
Aug 29, 2003 | 11.00 | 11.20 | 10.96 | 11.09 | 82,670 | +0.09(+0.85%) |
Aug 28, 2003 | 11.01 | 11.10 | 10.96 | 11.00 | 84,899 | +0.00(+0.00%) |
Aug 27, 2003 | 10.96 | 11.10 | 10.93 | 11.00 | 106,175 | +0.06(+0.52%) |
Aug 26, 2003 | 10.92 | 10.96 | 10.78 | 10.94 | 150,145 | +0.01(+0.11%) |
Aug 25, 2003 | 10.98 | 10.98 | 10.78 | 10.93 | 153,792 | -0.07(-0.63%) |
Aug 22, 2003 | 11.08 | 11.10 | 10.96 | 11.00 | 163,923 | -0.05(-0.49%) |
Aug 21, 2003 | 10.95 | 11.08 | 10.95 | 11.05 | 111,443 | +0.12(+1.06%) |
Aug 20, 2003 | 10.93 | 11.04 | 10.89 | 10.94 | 128,261 | -0.05(-0.49%) |
Aug 19, 2003 | 10.71 | 10.99 | 10.71 | 10.99 | 409,099 | +0.28(+2.65%) |
Aug 18, 2003 | 10.87 | 10.87 | 10.48 | 10.71 | 502,307 | -0.11(-0.98%) |
Aug 15, 2003 | 10.57 | 10.83 | 10.57 | 10.82 | 53,290 | +0.28(+2.67%) |
Aug 14, 2003 | 10.74 | 10.76 | 10.37 | 10.53 | 451,448 | -0.15(-1.39%) |
Aug 13, 2003 | 11.23 | 11.23 | 10.68 | 10.68 | 350,541 | -0.55(-4.90%) |
Aug 12, 2003 | 11.24 | 11.27 | 11.03 | 11.23 | 123,601 | -0.00(-0.04%) |
Aug 11, 2003 | 11.23 | 11.29 | 10.85 | 11.24 | 145,889 | +0.01(+0.09%) |
Aug 08, 2003 | 11.12 | 11.28 | 11.05 | 11.23 | 109,822 | +0.15(+1.34%) |
Aug 07, 2003 | 11.01 | 11.10 | 10.93 | 11.08 | 216,808 | +0.10(+0.90%) |
Aug 06, 2003 | 10.78 | 11.27 | 10.78 | 10.98 | 263,817 | +0.24(+2.28%) |
Aug 05, 2003 | 10.80 | 10.88 | 10.69 | 10.74 | 235,247 | -0.08(-0.78%) |
Aug 04, 2003 | 10.56 | 10.86 | 10.56 | 10.82 | 205,258 | +0.14(+1.27%) |
Aug 01, 2003 | 10.82 | 10.85 | 10.68 | 10.68 | 182,159 | -0.27(-2.43%) |
Jul 31, 2003 | 10.92 | 11.08 | 10.86 | 10.95 | 289,145 | -0.00(-0.04%) |
Jul 30, 2003 | 10.85 | 11.04 | 10.83 | 10.96 | 371,208 | +0.10(+0.91%) |
Jul 29, 2003 | 11.18 | 11.20 | 10.83 | 10.86 | 369,993 | -0.37(-3.30%) |
Jul 28, 2003 | 11.29 | 11.35 | 11.20 | 11.23 | 182,767 | -0.09(-0.76%) |
Jul 25, 2003 | 11.20 | 11.35 | 11.12 | 11.31 | 251,254 | +0.04(+0.35%) |
Jul 24, 2003 | 11.23 | 11.41 | 11.23 | 11.27 | 346,083 | +0.06(+0.53%) |
Jul 23, 2003 | 11.31 | 11.35 | 11.15 | 11.22 | 398,360 | -0.01(-0.11%) |
Jul 22, 2003 | 11.60 | 11.62 | 11.03 | 11.23 | 686,695 | -0.45(-3.89%) |
Jul 21, 2003 | 11.77 | 11.96 | 11.52 | 11.68 | 228,358 | -0.09(-0.75%) |
Jul 18, 2003 | 11.92 | 11.94 | 11.54 | 11.77 | 236,463 | -0.18(-1.47%) |
Jul 17, 2003 | 11.93 | 12.14 | 11.91 | 11.95 | 223,697 | -0.05(-0.39%) |
Jul 16, 2003 | 12.41 | 12.41 | 11.62 | 11.99 | 697,232 | -0.42(-3.38%) |
Jul 15, 2003 | 13.23 | 13.47 | 12.41 | 12.41 | 393,294 | -0.74(-5.59%) |
Jul 14, 2003 | 13.03 | 13.37 | 13.00 | 13.15 | 156,426 | +0.20(+1.56%) |
Jul 11, 2003 | 12.92 | 13.00 | 12.82 | 12.95 | 115,698 | +0.09(+0.69%) |
Jul 10, 2003 | 12.84 | 12.90 | 12.63 | 12.86 | 168,583 | -0.06(-0.48%) |
Jul 09, 2003 | 13.04 | 13.04 | 12.66 | 12.92 | 210,324 | -0.13(-0.96%) |
Jul 08, 2003 | 12.63 | 13.12 | 12.61 | 13.04 | 333,925 | +0.44(+3.46%) |
Jul 07, 2003 | 12.53 | 12.75 | 12.51 | 12.61 | 186,009 | +0.18(+1.43%) |
Jul 03, 2003 | 12.35 | 12.43 | 12.30 | 12.43 | 114,888 | +0.00(+0.02%) |
Jul 02, 2003 | 12.39 | 12.46 | 12.34 | 12.43 | 180,133 | +0.08(+0.68%) |