Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.91 | 11.02 | 10.72 | 11.00 | 25,417 | +0.06(+0.53%) |
Sep 29, 2003 | 10.61 | 10.94 | 10.61 | 10.94 | 22,083 | +0.20(+1.83%) |
Sep 26, 2003 | 10.75 | 10.77 | 10.70 | 10.75 | 23,750 | -0.14(-1.28%) |
Sep 25, 2003 | 10.90 | 10.90 | 10.87 | 10.89 | 8,333 | -0.08(-0.74%) |
Sep 24, 2003 | 11.13 | 11.13 | 10.94 | 10.97 | 24,167 | -0.26(-2.35%) |
Sep 23, 2003 | 10.98 | 11.23 | 10.98 | 11.23 | 10,833 | +0.24(+2.18%) |
Sep 22, 2003 | 10.98 | 10.98 | 10.96 | 10.99 | 21,250 | -0.01(-0.13%) |
Sep 19, 2003 | 10.94 | 11.05 | 10.94 | 11.01 | 4,583 | +0.06(+0.57%) |
Sep 18, 2003 | 11.02 | 11.09 | 10.94 | 10.94 | 14,792 | -0.19(-1.72%) |
Sep 17, 2003 | 11.23 | 11.23 | 10.99 | 11.14 | 17,708 | -0.19(-1.69%) |
Sep 16, 2003 | 11.33 | 11.37 | 11.26 | 11.33 | 11,875 | +0.00(+0.00%) |
Sep 15, 2003 | 11.27 | 11.38 | 11.23 | 11.33 | 10,000 | +0.01(+0.13%) |
Sep 12, 2003 | 11.38 | 11.42 | 11.23 | 11.31 | 9,583 | -0.10(-0.84%) |
Sep 11, 2003 | 11.41 | 11.45 | 11.33 | 11.41 | 13,333 | +0.03(+0.30%) |
Sep 10, 2003 | 11.36 | 11.42 | 11.28 | 11.38 | 17,083 | -0.17(-1.46%) |
Sep 09, 2003 | 11.63 | 11.63 | 11.42 | 11.54 | 20,208 | -0.03(-0.29%) |
Sep 08, 2003 | 11.40 | 11.59 | 11.40 | 11.58 | 16,250 | +0.14(+1.26%) |
Sep 05, 2003 | 11.32 | 11.44 | 11.24 | 11.43 | 17,500 | +0.06(+0.55%) |
Sep 04, 2003 | 11.43 | 11.51 | 11.33 | 11.37 | 9,375 | -0.06(-0.50%) |
Sep 03, 2003 | 11.39 | 11.50 | 11.30 | 11.43 | 22,083 | -0.04(-0.38%) |
Sep 02, 2003 | 11.48 | 11.48 | 11.28 | 11.47 | 18,333 | +0.04(+0.34%) |
Aug 29, 2003 | 11.33 | 11.50 | 11.33 | 11.43 | 4,583 | +0.11(+0.93%) |
Aug 28, 2003 | 11.35 | 11.37 | 11.26 | 11.33 | 11,041 | -0.10(-0.84%) |
Aug 27, 2003 | 11.34 | 11.42 | 11.30 | 11.42 | 13,958 | -0.03(-0.29%) |
Aug 26, 2003 | 11.28 | 11.46 | 11.18 | 11.46 | 12,083 | +0.13(+1.14%) |
Aug 25, 2003 | 11.22 | 11.37 | 11.18 | 11.33 | 10,833 | +0.11(+0.98%) |
Aug 22, 2003 | 11.35 | 11.35 | 11.21 | 11.22 | 23,750 | -0.21(-1.81%) |
Aug 21, 2003 | 11.45 | 11.47 | 11.38 | 11.42 | 7,083 | -0.02(-0.21%) |
Aug 20, 2003 | 11.50 | 11.50 | 11.34 | 11.45 | 24,584 | -0.05(-0.42%) |
Aug 19, 2003 | 11.47 | 11.50 | 11.45 | 11.50 | 11,041 | +0.07(+0.63%) |
Aug 18, 2003 | 11.47 | 11.61 | 11.36 | 11.42 | 28,959 | +0.02(+0.17%) |
Aug 15, 2003 | 11.33 | 11.47 | 11.33 | 11.40 | 9,166 | +0.12(+1.11%) |
Aug 14, 2003 | 11.27 | 11.28 | 11.15 | 11.28 | 8,958 | -0.00(-0.04%) |
Aug 13, 2003 | 11.38 | 11.40 | 11.23 | 11.28 | 13,958 | -0.14(-1.22%) |
Aug 12, 2003 | 11.47 | 11.47 | 11.33 | 11.42 | 15,000 | -0.05(-0.42%) |
Aug 11, 2003 | 11.32 | 11.54 | 11.32 | 11.47 | 32,084 | +0.23(+2.01%) |
Aug 08, 2003 | 11.11 | 11.25 | 11.01 | 11.25 | 17,292 | +0.11(+0.99%) |
Aug 07, 2003 | 11.04 | 11.14 | 10.94 | 11.14 | 17,708 | +0.08(+0.74%) |
Aug 06, 2003 | 11.14 | 11.14 | 10.91 | 11.05 | 26,667 | -0.12(-1.03%) |
Aug 05, 2003 | 11.38 | 11.38 | 11.17 | 11.17 | 10,416 | -0.25(-2.23%) |
Aug 04, 2003 | 11.48 | 11.48 | 11.33 | 11.42 | 12,708 | -0.05(-0.46%) |
Aug 01, 2003 | 11.33 | 11.50 | 11.33 | 11.48 | 30,417 | +0.15(+1.31%) |
Jul 31, 2003 | 11.28 | 11.33 | 11.21 | 11.33 | 8,750 | +0.00(+0.00%) |
Jul 30, 2003 | 11.44 | 11.52 | 11.27 | 11.33 | 33,125 | -0.09(-0.76%) |
Jul 29, 2003 | 11.42 | 11.46 | 11.28 | 11.41 | 21,250 | -0.01(-0.08%) |
Jul 28, 2003 | 11.43 | 11.47 | 11.35 | 11.42 | 16,667 | -0.01(-0.13%) |
Jul 25, 2003 | 11.42 | 11.55 | 11.41 | 11.44 | 7,291 | +0.02(+0.17%) |
Jul 24, 2003 | 11.43 | 11.48 | 11.40 | 11.42 | 17,500 | -0.04(-0.34%) |
Jul 23, 2003 | 11.40 | 11.47 | 11.31 | 11.46 | 33,750 | +0.01(+0.08%) |
Jul 22, 2003 | 11.28 | 11.51 | 11.28 | 11.45 | 25,209 | +0.12(+1.06%) |
Jul 21, 2003 | 11.56 | 11.57 | 11.33 | 11.33 | 33,750 | -0.13(-1.17%) |
Jul 18, 2003 | 11.55 | 11.57 | 11.42 | 11.46 | 15,625 | -0.05(-0.46%) |
Jul 17, 2003 | 11.58 | 11.61 | 11.43 | 11.51 | 34,375 | +0.03(+0.25%) |
Jul 16, 2003 | 11.23 | 11.56 | 11.23 | 11.49 | 22,708 | +0.21(+1.83%) |
Jul 15, 2003 | 11.34 | 11.34 | 11.24 | 11.28 | 3,125 | -0.07(-0.59%) |
Jul 14, 2003 | 11.28 | 11.40 | 11.26 | 11.35 | 16,458 | +0.11(+0.94%) |
Jul 11, 2003 | 11.13 | 11.28 | 11.13 | 11.24 | 7,500 | +0.06(+0.56%) |
Jul 10, 2003 | 11.35 | 11.39 | 10.93 | 11.18 | 30,209 | -0.17(-1.52%) |
Jul 09, 2003 | 11.19 | 11.74 | 11.19 | 11.35 | 84,585 | +0.13(+1.20%) |
Jul 08, 2003 | 11.04 | 11.35 | 11.04 | 11.22 | 41,042 | +0.23(+2.05%) |
Jul 07, 2003 | 10.43 | 10.99 | 10.37 | 10.99 | 66,251 | +0.58(+5.53%) |
Jul 03, 2003 | 10.30 | 10.42 | 10.29 | 10.42 | 18,125 | +0.15(+1.50%) |
Jul 02, 2003 | 10.20 | 10.27 | 10.16 | 10.26 | 54,584 | +0.04(+0.42%) |