Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.56 | 10.56 | 10.45 | 10.46 | 1,159,000 | -0.11(-1.01%) |
Sep 29, 2003 | 10.50 | 10.57 | 10.49 | 10.57 | 804,562 | +0.08(+0.80%) |
Sep 26, 2003 | 10.49 | 10.51 | 10.38 | 10.48 | 988,335 | +0.03(+0.29%) |
Sep 25, 2003 | 10.52 | 10.54 | 10.44 | 10.45 | 968,411 | -0.02(-0.22%) |
Sep 24, 2003 | 10.38 | 10.59 | 10.26 | 10.47 | 1,447,898 | +0.10(+0.96%) |
Sep 23, 2003 | 10.27 | 10.40 | 10.27 | 10.38 | 934,068 | +0.11(+1.04%) |
Sep 22, 2003 | 10.38 | 10.38 | 10.21 | 10.27 | 543,977 | -0.11(-1.03%) |
Sep 19, 2003 | 10.38 | 10.38 | 10.32 | 10.38 | 1,108,141 | +0.00(+0.00%) |
Sep 18, 2003 | 10.38 | 10.40 | 10.35 | 10.38 | 561,542 | +0.05(+0.44%) |
Sep 17, 2003 | 10.27 | 10.39 | 10.27 | 10.33 | 785,687 | +0.03(+0.30%) |
Sep 16, 2003 | 10.28 | 10.31 | 10.28 | 10.30 | 765,763 | +0.00(+0.00%) |
Sep 15, 2003 | 10.28 | 10.32 | 10.21 | 10.30 | 957,138 | +0.00(+0.00%) |
Sep 12, 2003 | 10.18 | 10.30 | 10.15 | 10.30 | 715,953 | +0.08(+0.82%) |
Sep 11, 2003 | 10.17 | 10.27 | 10.16 | 10.22 | 888,453 | +0.11(+1.06%) |
Sep 10, 2003 | 10.06 | 10.12 | 10.06 | 10.11 | 1,008,259 | +0.03(+0.26%) |
Sep 09, 2003 | 10.05 | 10.14 | 9.990 | 10.08 | 780,181 | -0.05(-0.45%) |
Sep 08, 2003 | 10.13 | 10.16 | 10.10 | 10.13 | 891,074 | -0.03(-0.34%) |
Sep 05, 2003 | 10.22 | 10.22 | 10.13 | 10.16 | 967,887 | -0.06(-0.63%) |
Sep 04, 2003 | 10.27 | 10.28 | 10.19 | 10.23 | 850,702 | -0.06(-0.63%) |
Sep 03, 2003 | 10.27 | 10.30 | 10.22 | 10.29 | 900,512 | +0.01(+0.11%) |
Sep 02, 2003 | 10.18 | 10.30 | 10.18 | 10.28 | 1,305,808 | +0.10(+0.94%) |
Aug 29, 2003 | 10.14 | 10.23 | 10.07 | 10.18 | 670,599 | +0.05(+0.45%) |
Aug 28, 2003 | 10.05 | 10.16 | 9.998 | 10.14 | 625,508 | +0.08(+0.76%) |
Aug 27, 2003 | 10.10 | 10.10 | 10.03 | 10.06 | 687,378 | -0.06(-0.64%) |
Aug 26, 2003 | 9.986 | 10.15 | 9.937 | 10.13 | 1,330,451 | +0.08(+0.84%) |
Aug 25, 2003 | 10.02 | 10.14 | 9.975 | 10.04 | 1,131,997 | -0.01(-0.11%) |
Aug 22, 2003 | 10.10 | 10.13 | 10.04 | 10.05 | 1,166,602 | -0.02(-0.15%) |
Aug 21, 2003 | 9.983 | 10.10 | 9.956 | 10.07 | 784,114 | +0.11(+1.15%) |
Aug 20, 2003 | 9.952 | 10.02 | 9.952 | 9.956 | 627,868 | +0.00(+0.04%) |
Aug 19, 2003 | 9.918 | 9.960 | 9.841 | 9.952 | 1,108,403 | +0.01(+0.08%) |
Aug 18, 2003 | 9.887 | 9.960 | 9.819 | 9.944 | 656,967 | +0.12(+1.20%) |
Aug 15, 2003 | 9.925 | 9.925 | 9.773 | 9.826 | 384,061 | -0.08(-0.85%) |
Aug 14, 2003 | 9.841 | 9.971 | 9.841 | 9.910 | 1,351,686 | +0.13(+1.29%) |
Aug 13, 2003 | 9.803 | 9.906 | 9.765 | 9.784 | 1,056,234 | -0.02(-0.16%) |
Aug 12, 2003 | 9.792 | 9.807 | 9.677 | 9.799 | 741,644 | +0.03(+0.35%) |
Aug 11, 2003 | 9.819 | 9.880 | 9.731 | 9.765 | 607,682 | -0.03(-0.31%) |
Aug 08, 2003 | 9.746 | 9.822 | 9.689 | 9.796 | 552,366 | +0.05(+0.51%) |
Aug 07, 2003 | 9.700 | 9.792 | 9.639 | 9.746 | 849,915 | -0.01(-0.12%) |
Aug 06, 2003 | 9.704 | 9.765 | 9.635 | 9.757 | 940,360 | +0.11(+1.11%) |
Aug 05, 2003 | 9.700 | 9.777 | 9.613 | 9.651 | 647,005 | -0.04(-0.39%) |
Aug 04, 2003 | 9.651 | 9.693 | 9.582 | 9.689 | 983,354 | +0.01(+0.08%) |
Aug 01, 2003 | 9.731 | 9.799 | 9.651 | 9.681 | 750,820 | -0.07(-0.70%) |
Jul 31, 2003 | 9.796 | 9.921 | 9.735 | 9.750 | 1,014,288 | -0.12(-1.24%) |
Jul 30, 2003 | 9.975 | 9.975 | 9.841 | 9.872 | 973,130 | -0.06(-0.65%) |
Jul 29, 2003 | 9.983 | 10.04 | 9.826 | 9.937 | 894,482 | -0.06(-0.65%) |
Jul 28, 2003 | 10.02 | 10.10 | 9.918 | 10.00 | 829,991 | +0.00(+0.04%) |
Jul 25, 2003 | 9.826 | 10.00 | 9.822 | 9.998 | 848,080 | +0.16(+1.59%) |
Jul 24, 2003 | 9.918 | 10.01 | 9.811 | 9.841 | 823,175 | -0.02(-0.23%) |
Jul 23, 2003 | 9.822 | 9.880 | 9.815 | 9.864 | 1,424,041 | +0.06(+0.62%) |
Jul 22, 2003 | 9.765 | 9.918 | 9.731 | 9.803 | 737,712 | +0.11(+1.18%) |
Jul 21, 2003 | 9.784 | 9.822 | 9.654 | 9.689 | 972,605 | -0.17(-1.70%) |
Jul 18, 2003 | 9.727 | 9.880 | 9.716 | 9.857 | 1,255,736 | +0.16(+1.65%) |
Jul 17, 2003 | 9.681 | 9.803 | 9.662 | 9.696 | 956,614 | -0.03(-0.31%) |
Jul 16, 2003 | 9.780 | 9.803 | 9.651 | 9.727 | 1,328,616 | -0.02(-0.23%) |
Jul 15, 2003 | 9.735 | 9.803 | 9.635 | 9.750 | 1,151,135 | +0.08(+0.79%) |
Jul 14, 2003 | 9.880 | 9.880 | 9.651 | 9.674 | 1,422,731 | -0.08(-0.86%) |
Jul 11, 2003 | 9.841 | 9.921 | 9.719 | 9.757 | 1,316,819 | -0.05(-0.47%) |
Jul 10, 2003 | 9.860 | 9.860 | 9.765 | 9.803 | 1,268,320 | -0.06(-0.58%) |
Jul 09, 2003 | 9.963 | 9.975 | 9.754 | 9.860 | 1,678,334 | -0.09(-0.92%) |
Jul 08, 2003 | 9.983 | 10.09 | 9.899 | 9.952 | 1,027,659 | -0.08(-0.76%) |
Jul 07, 2003 | 10.05 | 10.09 | 9.975 | 10.03 | 973,654 | -0.01(-0.08%) |
Jul 03, 2003 | 10.07 | 10.07 | 9.967 | 10.04 | 1,131,473 | -0.03(-0.30%) |
Jul 02, 2003 | 10.11 | 10.12 | 10.03 | 10.07 | 2,177,483 | -0.10(-0.97%) |