Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.63 | 10.90 | 10.17 | 10.61 | 482,207 | +0.00(+0.00%) |
Sep 29, 2003 | 11.10 | 11.40 | 10.15 | 10.61 | 510,475 | -0.39(-3.55%) |
Sep 26, 2003 | 11.01 | 11.17 | 10.50 | 11.00 | 282,600 | -0.01(-0.09%) |
Sep 25, 2003 | 11.05 | 11.31 | 10.60 | 11.01 | 192,598 | -0.08(-0.72%) |
Sep 24, 2003 | 11.50 | 11.50 | 10.97 | 11.09 | 372,493 | -0.38(-3.31%) |
Sep 23, 2003 | 11.50 | 11.79 | 11.46 | 11.47 | 396,369 | -0.07(-0.61%) |
Sep 22, 2003 | 11.75 | 11.88 | 11.00 | 11.54 | 350,216 | -0.34(-2.86%) |
Sep 19, 2003 | 11.60 | 12.20 | 11.38 | 11.88 | 545,050 | +0.28(+2.41%) |
Sep 18, 2003 | 11.85 | 11.95 | 11.48 | 11.60 | 360,020 | -0.25(-2.11%) |
Sep 17, 2003 | 11.44 | 12.00 | 11.23 | 11.85 | 357,953 | +0.50(+4.41%) |
Sep 16, 2003 | 11.75 | 11.78 | 11.09 | 11.35 | 961,877 | -0.51(-4.30%) |
Sep 15, 2003 | 12.08 | 12.33 | 11.50 | 11.86 | 385,100 | -0.19(-1.58%) |
Sep 12, 2003 | 12.46 | 12.60 | 12.04 | 12.05 | 170,700 | -0.40(-3.21%) |
Sep 11, 2003 | 12.35 | 12.58 | 12.00 | 12.45 | 167,700 | +0.14(+1.14%) |
Sep 10, 2003 | 13.00 | 13.00 | 12.20 | 12.31 | 317,800 | -0.59(-4.57%) |
Sep 09, 2003 | 12.70 | 13.35 | 12.70 | 12.90 | 316,300 | +0.20(+1.57%) |
Sep 08, 2003 | 12.59 | 12.85 | 12.41 | 12.70 | 315,800 | +0.30(+2.42%) |
Sep 05, 2003 | 12.60 | 12.68 | 12.20 | 12.40 | 158,500 | -0.06(-0.48%) |
Sep 04, 2003 | 12.50 | 12.85 | 12.31 | 12.46 | 176,600 | -0.04(-0.32%) |
Sep 03, 2003 | 12.19 | 12.68 | 11.96 | 12.50 | 307,000 | +0.38(+3.14%) |
Sep 02, 2003 | 12.06 | 12.27 | 11.82 | 12.12 | 199,500 | +0.07(+0.58%) |
Aug 29, 2003 | 11.50 | 12.13 | 11.50 | 12.05 | 164,700 | +0.45(+3.88%) |
Aug 28, 2003 | 11.46 | 11.75 | 11.43 | 11.60 | 120,800 | -0.05(-0.43%) |
Aug 27, 2003 | 11.61 | 11.84 | 11.35 | 11.65 | 170,700 | +0.08(+0.69%) |
Aug 26, 2003 | 10.75 | 11.75 | 10.75 | 11.57 | 428,600 | +0.06(+0.52%) |
Aug 25, 2003 | 11.78 | 11.85 | 11.27 | 11.51 | 321,800 | -0.06(-0.52%) |
Aug 22, 2003 | 11.65 | 12.80 | 11.27 | 11.57 | 918,900 | +0.22(+1.94%) |
Aug 21, 2003 | 11.39 | 11.70 | 11.20 | 11.35 | 191,800 | -0.07(-0.61%) |
Aug 20, 2003 | 11.44 | 11.44 | 11.07 | 11.42 | 96,500 | +0.09(+0.79%) |
Aug 19, 2003 | 11.23 | 11.64 | 10.92 | 11.33 | 179,900 | +0.38(+3.47%) |
Aug 18, 2003 | 10.45 | 11.05 | 10.45 | 10.95 | 134,900 | +0.34(+3.20%) |
Aug 15, 2003 | 10.85 | 10.90 | 10.33 | 10.61 | 78,500 | +0.00(+0.00%) |
Aug 14, 2003 | 10.72 | 11.03 | 10.58 | 10.61 | 140,800 | -0.13(-1.21%) |
Aug 13, 2003 | 10.99 | 11.10 | 10.53 | 10.74 | 156,100 | -0.25(-2.27%) |
Aug 12, 2003 | 10.15 | 11.25 | 10.13 | 10.99 | 291,400 | +0.73(+7.12%) |
Aug 11, 2003 | 10.63 | 10.73 | 10.05 | 10.26 | 423,200 | -0.41(-3.84%) |
Aug 08, 2003 | 11.15 | 11.15 | 10.67 | 10.67 | 178,600 | -0.37(-3.35%) |
Aug 07, 2003 | 11.35 | 11.49 | 11.00 | 11.04 | 247,100 | -0.36(-3.16%) |
Aug 06, 2003 | 11.58 | 11.76 | 11.03 | 11.40 | 249,400 | -0.20(-1.72%) |
Aug 05, 2003 | 11.38 | 11.72 | 11.17 | 11.60 | 314,300 | +0.45(+4.04%) |
Aug 04, 2003 | 10.79 | 11.35 | 10.79 | 11.15 | 356,000 | +0.14(+1.27%) |
Aug 01, 2003 | 10.91 | 11.25 | 9.750 | 11.01 | 1,077,200 | -0.54(-4.68%) |
Jul 31, 2003 | 11.38 | 11.90 | 11.34 | 11.55 | 151,200 | +0.06(+0.52%) |
Jul 30, 2003 | 11.80 | 12.00 | 11.15 | 11.49 | 240,600 | -0.41(-3.45%) |
Jul 29, 2003 | 12.35 | 12.48 | 11.65 | 11.90 | 183,200 | -0.40(-3.25%) |
Jul 28, 2003 | 12.20 | 12.72 | 12.20 | 12.30 | 109,400 | -0.15(-1.20%) |
Jul 25, 2003 | 12.57 | 12.92 | 12.35 | 12.45 | 234,800 | +0.00(+0.00%) |
Jul 24, 2003 | 12.21 | 12.67 | 12.21 | 12.45 | 192,300 | +0.45(+3.75%) |
Jul 23, 2003 | 11.80 | 12.15 | 11.70 | 12.00 | 230,700 | +0.38(+3.27%) |
Jul 22, 2003 | 11.50 | 12.07 | 11.45 | 11.62 | 290,200 | +0.12(+1.04%) |
Jul 21, 2003 | 12.70 | 12.70 | 11.50 | 11.50 | 419,400 | -1.34(-10.44%) |
Jul 18, 2003 | 13.03 | 13.30 | 12.70 | 12.84 | 221,400 | -0.18(-1.38%) |
Jul 17, 2003 | 13.79 | 14.09 | 13.00 | 13.02 | 134,300 | -0.91(-6.53%) |
Jul 16, 2003 | 14.16 | 14.25 | 13.66 | 13.93 | 116,100 | -0.27(-1.90%) |
Jul 15, 2003 | 13.57 | 14.35 | 13.40 | 14.20 | 145,900 | +0.80(+5.97%) |
Jul 14, 2003 | 13.27 | 13.80 | 13.10 | 13.40 | 308,100 | +0.23(+1.75%) |
Jul 11, 2003 | 12.84 | 13.80 | 12.63 | 13.17 | 290,100 | +0.35(+2.73%) |
Jul 10, 2003 | 13.90 | 14.00 | 12.62 | 12.82 | 432,800 | -1.08(-7.77%) |
Jul 09, 2003 | 14.85 | 14.85 | 13.81 | 13.90 | 322,400 | -0.73(-4.99%) |
Jul 08, 2003 | 14.45 | 14.95 | 13.79 | 14.63 | 223,500 | +0.26(+1.81%) |
Jul 07, 2003 | 15.01 | 15.44 | 13.74 | 14.37 | 1,086,900 | -0.43(-2.91%) |
Jul 03, 2003 | 14.24 | 15.25 | 14.16 | 14.80 | 569,300 | +0.63(+4.45%) |
Jul 02, 2003 | 13.85 | 14.38 | 13.50 | 14.17 | 1,420,218 | +0.55(+4.04%) |