Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.84 | 10.96 | 10.79 | 10.88 | 159,853 | +0.04(+0.38%) |
Sep 29, 2003 | 10.95 | 10.95 | 10.71 | 10.84 | 22,417 | +0.33(+3.10%) |
Sep 26, 2003 | 11.17 | 11.17 | 10.46 | 10.51 | 34,552 | -0.32(-2.94%) |
Sep 25, 2003 | 11.30 | 11.30 | 10.82 | 10.83 | 36,975 | -0.50(-4.38%) |
Sep 24, 2003 | 11.41 | 11.38 | 11.30 | 11.33 | 19,131 | -0.08(-0.68%) |
Sep 23, 2003 | 11.44 | 11.49 | 11.30 | 11.41 | 67,066 | -0.05(-0.45%) |
Sep 22, 2003 | 11.66 | 11.73 | 11.32 | 11.46 | 54,460 | -0.24(-2.02%) |
Sep 19, 2003 | 11.35 | 11.79 | 11.15 | 11.69 | 75,410 | +0.29(+2.58%) |
Sep 18, 2003 | 11.43 | 11.47 | 10.96 | 11.40 | 52,241 | -0.15(-1.27%) |
Sep 17, 2003 | 11.71 | 11.71 | 11.43 | 11.55 | 24,268 | +0.07(+0.57%) |
Sep 16, 2003 | 11.55 | 11.61 | 11.47 | 11.48 | 69,246 | -0.06(-0.48%) |
Sep 15, 2003 | 11.60 | 11.71 | 11.48 | 11.54 | 144,790 | +0.05(+0.42%) |
Sep 12, 2003 | 11.57 | 11.65 | 11.42 | 11.49 | 79,182 | -0.17(-1.46%) |
Sep 11, 2003 | 11.54 | 11.76 | 11.48 | 11.66 | 129,159 | +0.03(+0.23%) |
Sep 10, 2003 | 11.75 | 12.00 | 11.55 | 11.63 | 61,083 | -0.21(-1.81%) |
Sep 09, 2003 | 11.91 | 12.21 | 11.67 | 11.84 | 58,409 | +0.13(+1.08%) |
Sep 08, 2003 | 12.06 | 12.42 | 11.72 | 11.72 | 83,706 | -0.56(-4.55%) |
Sep 05, 2003 | 12.30 | 12.33 | 12.26 | 12.28 | 45,329 | -0.18(-1.48%) |
Sep 04, 2003 | 12.16 | 12.46 | 12.16 | 12.46 | 54,913 | +0.31(+2.52%) |
Sep 03, 2003 | 12.40 | 12.60 | 12.03 | 12.16 | 88,026 | -0.19(-1.57%) |
Sep 02, 2003 | 12.40 | 12.42 | 12.29 | 12.35 | 39,282 | +0.00(+0.02%) |
Aug 29, 2003 | 12.42 | 12.46 | 12.32 | 12.35 | 25,914 | -0.07(-0.57%) |
Aug 28, 2003 | 12.45 | 12.47 | 12.05 | 12.42 | 25,502 | +0.15(+1.23%) |
Aug 27, 2003 | 12.55 | 12.57 | 12.26 | 12.27 | 66,842 | -0.31(-2.47%) |
Aug 26, 2003 | 12.61 | 12.70 | 12.28 | 12.58 | 70,955 | -0.14(-1.09%) |
Aug 25, 2003 | 12.36 | 12.79 | 11.99 | 12.72 | 76,714 | -0.41(-3.13%) |
Aug 22, 2003 | 13.46 | 13.65 | 13.13 | 13.13 | 75,274 | -0.38(-2.84%) |
Aug 21, 2003 | 13.76 | 13.76 | 13.46 | 13.51 | 63,757 | -0.33(-2.37%) |
Aug 20, 2003 | 13.98 | 14.43 | 13.65 | 13.84 | 79,593 | -0.27(-1.88%) |
Aug 19, 2003 | 12.64 | 14.11 | 12.62 | 14.11 | 131,833 | +1.55(+12.35%) |
Aug 18, 2003 | 11.97 | 12.56 | 11.97 | 12.55 | 61,494 | +0.71(+6.02%) |
Aug 15, 2003 | 11.67 | 11.85 | 11.67 | 11.84 | 16,453 | +0.12(+1.06%) |
Aug 14, 2003 | 11.67 | 11.73 | 11.67 | 11.72 | 36,403 | +0.10(+0.84%) |
Aug 13, 2003 | 11.69 | 11.69 | 11.59 | 11.62 | 25,502 | -0.05(-0.42%) |
Aug 12, 2003 | 11.73 | 11.78 | 11.65 | 11.67 | 161,038 | -0.01(-0.12%) |
Aug 11, 2003 | 11.78 | 11.81 | 11.62 | 11.68 | 79,799 | +0.01(+0.10%) |
Aug 08, 2003 | 11.51 | 11.77 | 11.47 | 11.67 | 55,324 | +0.20(+1.74%) |
Aug 07, 2003 | 11.42 | 11.47 | 11.28 | 11.47 | 44,835 | +0.15(+1.29%) |
Aug 06, 2003 | 11.04 | 11.33 | 10.79 | 11.33 | 98,515 | +0.29(+2.62%) |
Aug 05, 2003 | 11.63 | 11.63 | 11.04 | 11.04 | 170,910 | -0.58(-5.02%) |
Aug 04, 2003 | 12.03 | 12.16 | 11.60 | 11.62 | 52,445 | -0.48(-3.98%) |
Aug 01, 2003 | 12.32 | 12.36 | 12.04 | 12.10 | 52,239 | -0.14(-1.13%) |
Jul 31, 2003 | 12.48 | 12.59 | 12.24 | 12.24 | 26,942 | -0.30(-2.38%) |
Jul 30, 2003 | 12.57 | 12.69 | 12.40 | 12.54 | 35,786 | +0.02(+0.19%) |
Jul 29, 2003 | 12.28 | 12.54 | 12.20 | 12.52 | 32,084 | +0.38(+3.13%) |
Jul 28, 2003 | 12.07 | 12.28 | 12.02 | 12.14 | 38,459 | +0.09(+0.75%) |
Jul 25, 2003 | 11.95 | 12.08 | 11.90 | 12.05 | 23,240 | +0.17(+1.39%) |
Jul 24, 2003 | 12.03 | 12.31 | 11.88 | 11.88 | 27,970 | -0.12(-0.97%) |
Jul 23, 2003 | 11.91 | 12.00 | 11.71 | 12.00 | 25,708 | +0.25(+2.11%) |
Jul 22, 2003 | 12.46 | 12.54 | 11.70 | 11.75 | 39,076 | -0.33(-2.72%) |
Jul 21, 2003 | 12.17 | 12.42 | 12.04 | 12.08 | 26,942 | +0.04(+0.30%) |
Jul 18, 2003 | 12.34 | 12.34 | 12.04 | 12.04 | 15,013 | -0.14(-1.16%) |
Jul 17, 2003 | 12.49 | 12.49 | 12.16 | 12.18 | 16,042 | -0.29(-2.30%) |
Jul 16, 2003 | 12.40 | 12.47 | 12.31 | 12.47 | 12,545 | +0.02(+0.18%) |
Jul 15, 2003 | 12.36 | 12.64 | 12.36 | 12.45 | 44,218 | -0.01(-0.10%) |
Jul 14, 2003 | 11.91 | 12.64 | 11.91 | 12.46 | 34,140 | +0.24(+1.95%) |
Jul 11, 2003 | 11.82 | 12.31 | 11.82 | 12.22 | 14,808 | +0.23(+1.91%) |
Jul 10, 2003 | 12.32 | 12.32 | 11.83 | 11.99 | 40,927 | -0.28(-2.32%) |
Jul 09, 2003 | 11.94 | 12.52 | 11.82 | 12.28 | 60,055 | +0.33(+2.75%) |
Jul 08, 2003 | 11.97 | 11.97 | 11.82 | 11.95 | 16,042 | -0.02(-0.18%) |
Jul 07, 2003 | 11.86 | 12.23 | 11.76 | 11.97 | 38,871 | +0.22(+1.86%) |
Jul 03, 2003 | 11.74 | 11.85 | 11.62 | 11.75 | 13,985 | +0.13(+1.09%) |
Jul 02, 2003 | 11.68 | 11.64 | 11.49 | 11.63 | 28,793 | +0.08(+0.67%) |