Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.76 | 12.98 | 12.71 | 12.80 | 429,414 | +0.14(+1.11%) |
Sep 29, 2003 | 12.79 | 13.25 | 12.50 | 12.66 | 1,410,575 | -0.07(-0.55%) |
Sep 26, 2003 | 12.75 | 12.93 | 12.65 | 12.73 | 1,519,237 | -0.27(-2.08%) |
Sep 25, 2003 | 13.66 | 13.66 | 12.75 | 13.00 | 1,264,373 | -0.67(-4.90%) |
Sep 24, 2003 | 13.73 | 14.79 | 13.59 | 13.67 | 2,408,520 | -0.06(-0.44%) |
Sep 23, 2003 | 13.98 | 14.00 | 13.67 | 13.73 | 397,067 | -0.23(-1.65%) |
Sep 22, 2003 | 13.70 | 14.08 | 13.54 | 13.96 | 643,981 | +0.21(+1.53%) |
Sep 19, 2003 | 13.78 | 14.10 | 13.65 | 13.75 | 640,078 | -0.15(-1.08%) |
Sep 18, 2003 | 14.00 | 14.17 | 13.73 | 13.90 | 720,974 | +0.03(+0.22%) |
Sep 17, 2003 | 13.78 | 13.92 | 13.46 | 13.87 | 494,003 | +0.09(+0.65%) |
Sep 16, 2003 | 13.82 | 14.44 | 13.75 | 13.78 | 1,700,269 | +0.03(+0.22%) |
Sep 15, 2003 | 13.90 | 14.16 | 13.71 | 13.75 | 619,400 | -0.08(-0.58%) |
Sep 12, 2003 | 14.01 | 14.12 | 13.74 | 13.83 | 352,400 | -0.23(-1.64%) |
Sep 11, 2003 | 13.93 | 14.75 | 13.16 | 14.06 | 1,035,200 | +0.06(+0.43%) |
Sep 10, 2003 | 13.57 | 14.93 | 13.54 | 14.00 | 2,435,200 | +0.50(+3.70%) |
Sep 09, 2003 | 11.49 | 14.08 | 11.43 | 13.50 | 3,337,100 | +1.91(+16.48%) |
Sep 08, 2003 | 11.44 | 11.64 | 11.19 | 11.59 | 435,100 | +0.25(+2.20%) |
Sep 05, 2003 | 11.52 | 11.52 | 11.11 | 11.34 | 348,120 | +0.07(+0.62%) |
Sep 04, 2003 | 11.00 | 11.60 | 10.91 | 11.27 | 593,500 | -0.14(-1.23%) |
Sep 03, 2003 | 11.54 | 11.70 | 11.29 | 11.41 | 338,100 | -0.28(-2.40%) |
Sep 02, 2003 | 11.46 | 11.70 | 10.80 | 11.69 | 956,100 | +0.22(+1.92%) |
Aug 29, 2003 | 11.20 | 11.74 | 11.08 | 11.47 | 1,146,700 | +0.27(+2.41%) |
Aug 28, 2003 | 9.750 | 11.20 | 9.750 | 11.20 | 1,277,000 | +1.43(+14.64%) |
Aug 27, 2003 | 9.950 | 9.950 | 9.600 | 9.770 | 445,500 | -0.12(-1.21%) |
Aug 26, 2003 | 9.890 | 9.910 | 9.420 | 9.890 | 315,000 | +0.05(+0.51%) |
Aug 25, 2003 | 9.650 | 9.860 | 9.620 | 9.840 | 250,700 | +0.08(+0.81%) |
Aug 22, 2003 | 9.900 | 10.10 | 9.500 | 9.761 | 763,700 | -0.12(-1.20%) |
Aug 21, 2003 | 9.520 | 9.900 | 9.520 | 9.880 | 268,100 | +0.22(+2.28%) |
Aug 20, 2003 | 9.520 | 9.720 | 9.310 | 9.660 | 394,200 | +0.14(+1.47%) |
Aug 19, 2003 | 9.360 | 9.600 | 9.340 | 9.520 | 452,900 | +0.23(+2.48%) |
Aug 18, 2003 | 9.020 | 9.320 | 8.800 | 9.290 | 486,600 | +0.44(+4.97%) |
Aug 15, 2003 | 8.750 | 8.970 | 8.700 | 8.850 | 203,600 | +0.11(+1.26%) |
Aug 14, 2003 | 8.250 | 8.750 | 8.060 | 8.740 | 529,700 | +0.49(+5.94%) |
Aug 13, 2003 | 8.040 | 8.250 | 7.840 | 8.250 | 295,500 | +0.25(+3.12%) |
Aug 12, 2003 | 7.750 | 8.110 | 7.600 | 8.000 | 667,600 | +0.25(+3.23%) |
Aug 11, 2003 | 7.800 | 8.000 | 7.650 | 7.750 | 387,300 | -0.15(-1.90%) |
Aug 08, 2003 | 7.700 | 8.020 | 7.550 | 7.900 | 890,900 | +0.19(+2.46%) |
Aug 07, 2003 | 8.040 | 8.100 | 7.360 | 7.710 | 1,850,400 | +0.84(+12.23%) |
Aug 06, 2003 | 7.490 | 7.500 | 6.780 | 6.870 | 1,885,000 | -0.23(-3.24%) |
Aug 05, 2003 | 8.100 | 8.300 | 7.080 | 7.100 | 911,700 | -1.10(-13.41%) |
Aug 04, 2003 | 8.500 | 8.570 | 7.666 | 8.200 | 523,700 | -0.30(-3.53%) |
Aug 01, 2003 | 8.790 | 9.000 | 8.500 | 8.500 | 355,200 | -0.34(-3.85%) |
Jul 31, 2003 | 8.810 | 9.000 | 8.750 | 8.840 | 276,100 | +0.06(+0.68%) |
Jul 30, 2003 | 8.800 | 9.000 | 8.730 | 8.780 | 269,000 | -0.22(-2.44%) |
Jul 29, 2003 | 9.450 | 9.610 | 8.700 | 9.000 | 679,600 | -0.57(-5.96%) |
Jul 28, 2003 | 9.180 | 9.600 | 9.070 | 9.570 | 232,500 | +0.44(+4.82%) |
Jul 25, 2003 | 9.100 | 9.277 | 8.620 | 9.130 | 437,300 | +0.03(+0.33%) |
Jul 24, 2003 | 9.340 | 9.400 | 9.100 | 9.100 | 689,600 | -0.23(-2.47%) |
Jul 23, 2003 | 9.180 | 9.330 | 9.111 | 9.330 | 188,300 | +0.10(+1.11%) |
Jul 22, 2003 | 9.150 | 9.310 | 9.010 | 9.228 | 420,900 | +0.11(+1.18%) |
Jul 21, 2003 | 9.070 | 9.300 | 8.990 | 9.120 | 620,400 | -0.10(-1.08%) |
Jul 18, 2003 | 9.350 | 9.480 | 9.080 | 9.220 | 385,700 | -0.09(-0.97%) |
Jul 17, 2003 | 9.500 | 9.650 | 9.150 | 9.310 | 567,700 | -0.22(-2.31%) |
Jul 16, 2003 | 9.620 | 9.730 | 9.510 | 9.530 | 375,800 | -0.07(-0.73%) |
Jul 15, 2003 | 9.710 | 10.00 | 9.590 | 9.600 | 473,400 | -0.20(-2.04%) |
Jul 14, 2003 | 9.620 | 9.960 | 9.550 | 9.800 | 1,708,000 | +0.30(+3.16%) |
Jul 11, 2003 | 9.450 | 9.590 | 9.390 | 9.500 | 885,400 | +0.07(+0.74%) |
Jul 10, 2003 | 9.750 | 9.750 | 9.390 | 9.430 | 518,700 | -0.07(-0.74%) |
Jul 09, 2003 | 9.310 | 9.670 | 9.220 | 9.500 | 936,600 | +0.10(+1.06%) |
Jul 08, 2003 | 9.030 | 9.480 | 9.030 | 9.400 | 660,100 | +0.10(+1.08%) |
Jul 07, 2003 | 9.080 | 9.470 | 9.070 | 9.300 | 596,000 | +0.28(+3.10%) |
Jul 03, 2003 | 9.320 | 9.320 | 9.010 | 9.020 | 164,800 | -0.19(-2.06%) |
Jul 02, 2003 | 9.210 | 9.500 | 9.070 | 9.210 | 1,075,100 | +0.14(+1.54%) |