Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.08 | 10.10 | 10.04 | 10.04 | 20,554 | -0.14(-1.40%) |
Sep 29, 2003 | 10.04 | 10.19 | 10.04 | 10.19 | 22,913 | +0.04(+0.44%) |
Sep 26, 2003 | 10.15 | 10.21 | 10.07 | 10.14 | 10,670 | -0.09(-0.87%) |
Sep 25, 2003 | 10.24 | 10.24 | 10.15 | 10.23 | 234,636 | +0.05(+0.52%) |
Sep 24, 2003 | 10.23 | 10.29 | 10.18 | 10.18 | 60,315 | +0.00(+0.00%) |
Sep 23, 2003 | 10.32 | 10.26 | 10.15 | 10.18 | 69,638 | -0.14(-1.38%) |
Sep 22, 2003 | 10.14 | 10.32 | 10.02 | 10.32 | 53,801 | -0.04(-0.43%) |
Sep 19, 2003 | 10.64 | 10.64 | 10.17 | 10.36 | 94,685 | -0.29(-2.76%) |
Sep 18, 2003 | 10.76 | 10.76 | 10.64 | 10.66 | 33,359 | -0.05(-0.50%) |
Sep 17, 2003 | 10.76 | 10.76 | 10.76 | 10.71 | 13,478 | -0.02(-0.17%) |
Sep 16, 2003 | 10.73 | 10.74 | 10.68 | 10.73 | 10,445 | +0.02(+0.17%) |
Sep 15, 2003 | 10.64 | 10.73 | 10.55 | 10.71 | 12,130 | +0.03(+0.25%) |
Sep 12, 2003 | 10.73 | 10.73 | 10.64 | 10.68 | 15,500 | +0.04(+0.42%) |
Sep 11, 2003 | 10.46 | 10.64 | 10.38 | 10.64 | 17,072 | +0.14(+1.36%) |
Sep 10, 2003 | 10.59 | 10.59 | 10.46 | 10.50 | 26,058 | -0.18(-1.67%) |
Sep 09, 2003 | 10.59 | 10.76 | 10.57 | 10.67 | 26,170 | +0.08(+0.76%) |
Sep 08, 2003 | 10.58 | 10.75 | 10.58 | 10.59 | 21,228 | +0.03(+0.25%) |
Sep 05, 2003 | 10.58 | 10.68 | 10.44 | 10.57 | 31,224 | -0.10(-0.92%) |
Sep 04, 2003 | 10.62 | 10.68 | 10.48 | 10.67 | 32,123 | +0.10(+0.93%) |
Sep 03, 2003 | 10.77 | 10.83 | 10.51 | 10.57 | 43,917 | -0.12(-1.08%) |
Sep 02, 2003 | 10.66 | 10.68 | 10.37 | 10.68 | 73,232 | +0.09(+0.84%) |
Aug 29, 2003 | 10.59 | 10.64 | 10.59 | 10.59 | 39,873 | +0.08(+0.76%) |
Aug 28, 2003 | 10.39 | 10.55 | 10.38 | 10.51 | 23,587 | +0.08(+0.77%) |
Aug 27, 2003 | 10.28 | 10.57 | 10.16 | 10.43 | 37,739 | +0.21(+2.09%) |
Aug 26, 2003 | 10.27 | 10.33 | 10.17 | 10.22 | 21,003 | -0.04(-0.43%) |
Aug 25, 2003 | 10.45 | 10.45 | 10.26 | 10.27 | 22,688 | -0.18(-1.71%) |
Aug 22, 2003 | 10.43 | 10.48 | 10.42 | 10.44 | 11,681 | +0.06(+0.60%) |
Aug 21, 2003 | 10.38 | 10.38 | 10.30 | 10.38 | 29,203 | -0.04(-0.34%) |
Aug 20, 2003 | 10.19 | 10.42 | 10.06 | 10.42 | 66,268 | +0.27(+2.63%) |
Aug 19, 2003 | 9.972 | 10.15 | 9.972 | 10.15 | 12,130 | +0.22(+2.24%) |
Aug 18, 2003 | 9.713 | 9.972 | 9.713 | 9.927 | 11,456 | +0.26(+2.67%) |
Aug 15, 2003 | 9.553 | 9.669 | 9.553 | 9.669 | 6,514 | +0.08(+0.84%) |
Aug 14, 2003 | 9.526 | 9.642 | 9.526 | 9.589 | 41,333 | +0.15(+1.60%) |
Aug 13, 2003 | 9.473 | 9.642 | 9.437 | 9.437 | 24,036 | +0.03(+0.28%) |
Aug 12, 2003 | 9.420 | 9.482 | 9.366 | 9.411 | 34,931 | -0.05(-0.56%) |
Aug 11, 2003 | 9.598 | 9.598 | 9.464 | 9.464 | 17,409 | -0.04(-0.47%) |
Aug 08, 2003 | 9.500 | 9.642 | 9.500 | 9.509 | 17,297 | +0.00(+0.00%) |
Aug 07, 2003 | 9.553 | 9.615 | 9.500 | 9.509 | 15,837 | -0.06(-0.65%) |
Aug 06, 2003 | 9.580 | 9.740 | 9.286 | 9.571 | 75,591 | +0.01(+0.09%) |
Aug 05, 2003 | 9.598 | 9.696 | 9.562 | 9.562 | 10,108 | -0.01(-0.09%) |
Aug 04, 2003 | 9.642 | 9.749 | 9.544 | 9.571 | 13,590 | -0.13(-1.38%) |
Aug 01, 2003 | 9.660 | 9.793 | 9.660 | 9.704 | 25,496 | +0.12(+1.30%) |
Jul 31, 2003 | 9.571 | 9.615 | 9.571 | 9.580 | 5,728 | +0.01(+0.09%) |
Jul 30, 2003 | 9.651 | 9.696 | 9.437 | 9.571 | 17,971 | -0.15(-1.56%) |
Jul 29, 2003 | 9.918 | 9.918 | 9.624 | 9.722 | 14,264 | -0.21(-2.15%) |
Jul 28, 2003 | 9.802 | 9.972 | 9.722 | 9.936 | 51,891 | +0.33(+3.43%) |
Jul 25, 2003 | 9.437 | 9.651 | 9.437 | 9.606 | 10,895 | +0.14(+1.51%) |
Jul 24, 2003 | 9.330 | 9.553 | 9.330 | 9.464 | 18,757 | +0.16(+1.72%) |
Jul 23, 2003 | 9.259 | 9.348 | 9.152 | 9.304 | 27,743 | +0.13(+1.46%) |
Jul 22, 2003 | 9.144 | 9.170 | 9.144 | 9.170 | 3,369 | +0.04(+0.49%) |
Jul 21, 2003 | 9.135 | 9.215 | 9.081 | 9.126 | 30,775 | -0.05(-0.58%) |
Jul 18, 2003 | 9.161 | 9.215 | 9.081 | 9.179 | 169,490 | +0.00(+0.00%) |
Jul 17, 2003 | 9.250 | 9.286 | 9.170 | 9.179 | 13,815 | -0.13(-1.43%) |
Jul 16, 2003 | 9.553 | 9.553 | 9.304 | 9.313 | 18,420 | -0.16(-1.69%) |
Jul 15, 2003 | 9.500 | 9.562 | 9.455 | 9.473 | 26,956 | +0.11(+1.14%) |
Jul 14, 2003 | 9.259 | 9.402 | 9.188 | 9.366 | 23,587 | +0.20(+2.14%) |
Jul 11, 2003 | 9.090 | 9.179 | 9.081 | 9.170 | 18,869 | +0.09(+0.98%) |
Jul 10, 2003 | 9.179 | 9.179 | 9.081 | 9.081 | 18,982 | -0.13(-1.45%) |
Jul 09, 2003 | 9.135 | 9.241 | 9.099 | 9.215 | 43,243 | +0.05(+0.58%) |
Jul 08, 2003 | 9.268 | 9.268 | 9.126 | 9.161 | 39,761 | -0.05(-0.58%) |
Jul 07, 2003 | 9.126 | 9.259 | 9.081 | 9.215 | 42,007 | +0.27(+2.99%) |
Jul 03, 2003 | 9.037 | 9.054 | 8.921 | 8.948 | 13,478 | -0.09(-0.99%) |
Jul 02, 2003 | 8.885 | 9.072 | 8.885 | 9.037 | 15,724 | +0.19(+2.11%) |