Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.55 | 10.64 | 10.55 | 10.62 | 4,528 | +0.00(+0.00%) |
Sep 29, 2003 | 10.64 | 10.64 | 10.55 | 10.62 | 2,570 | +0.06(+0.55%) |
Sep 26, 2003 | 10.56 | 10.56 | 10.56 | 10.56 | 3,084 | +0.00(+0.00%) |
Sep 25, 2003 | 10.58 | 10.63 | 10.56 | 10.56 | 3,341 | -0.02(-0.18%) |
Sep 24, 2003 | 10.62 | 10.62 | 10.53 | 10.58 | 3,855 | -0.04(-0.33%) |
Sep 23, 2003 | 10.57 | 10.62 | 10.51 | 10.62 | 10,537 | +0.05(+0.52%) |
Sep 22, 2003 | 10.83 | 10.83 | 10.52 | 10.56 | 31,099 | -0.27(-2.51%) |
Sep 19, 2003 | 10.70 | 10.93 | 10.70 | 10.84 | 10,794 | +0.14(+1.28%) |
Sep 18, 2003 | 10.63 | 10.70 | 10.63 | 10.70 | 4,112 | +0.07(+0.62%) |
Sep 17, 2003 | 10.64 | 10.64 | 10.63 | 10.63 | 2,313 | -0.00(-0.04%) |
Sep 16, 2003 | 10.62 | 10.64 | 10.56 | 10.64 | 13,364 | +0.07(+0.70%) |
Sep 15, 2003 | 10.56 | 10.56 | 10.56 | 10.56 | 771 | +0.00(+0.00%) |
Sep 12, 2003 | 10.66 | 10.66 | 10.51 | 10.56 | 4,369 | -0.09(-0.80%) |
Sep 11, 2003 | 10.70 | 10.70 | 10.65 | 10.65 | 5,911 | -0.03(-0.29%) |
Sep 10, 2003 | 10.66 | 10.68 | 10.66 | 10.68 | 12,079 | +0.02(+0.15%) |
Sep 09, 2003 | 10.66 | 10.66 | 10.66 | 10.66 | 1,028 | +0.00(+0.00%) |
Sep 08, 2003 | 10.70 | 10.70 | 10.66 | 10.66 | 4,369 | +0.00(+0.00%) |
Sep 05, 2003 | 10.65 | 10.72 | 10.65 | 10.66 | 9,766 | -0.03(-0.29%) |
Sep 04, 2003 | 10.65 | 10.70 | 10.65 | 10.70 | 2,570 | +0.00(+0.00%) |
Sep 03, 2003 | 10.62 | 10.70 | 10.62 | 10.70 | 3,341 | +0.09(+0.84%) |
Sep 02, 2003 | 10.70 | 10.70 | 10.61 | 10.61 | 2,313 | -0.11(-1.02%) |
Aug 29, 2003 | 10.72 | 10.72 | 10.72 | 10.72 | 1,285 | +0.13(+1.25%) |
Aug 28, 2003 | 10.52 | 10.58 | 10.52 | 10.58 | 2,313 | +0.08(+0.74%) |
Aug 27, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 1,542 | -0.02(-0.18%) |
Aug 26, 2003 | 10.52 | 10.52 | 10.49 | 10.52 | 7,710 | +0.00(+0.00%) |
Aug 25, 2003 | 10.54 | 10.54 | 10.51 | 10.52 | 3,598 | -0.06(-0.55%) |
Aug 22, 2003 | 10.50 | 10.58 | 10.50 | 10.58 | 5,397 | -0.09(-0.82%) |
Aug 21, 2003 | 10.49 | 10.70 | 10.44 | 10.67 | 24,159 | +0.22(+2.10%) |
Aug 20, 2003 | 10.48 | 10.49 | 10.45 | 10.45 | 7,196 | -0.03(-0.30%) |
Aug 19, 2003 | 10.48 | 10.48 | 10.43 | 10.48 | 4,883 | +0.05(+0.52%) |
Aug 18, 2003 | 10.43 | 10.49 | 10.42 | 10.43 | 13,107 | -0.00(-0.04%) |
Aug 15, 2003 | 10.49 | 10.49 | 10.43 | 10.43 | 3,598 | +0.00(+0.00%) |
Aug 14, 2003 | 10.45 | 10.48 | 10.43 | 10.43 | 7,196 | +0.00(+0.04%) |
Aug 13, 2003 | 10.44 | 10.48 | 10.43 | 10.43 | 16,706 | -0.02(-0.15%) |
Aug 12, 2003 | 10.41 | 10.48 | 10.40 | 10.44 | 19,533 | +0.04(+0.34%) |
Aug 11, 2003 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 10.58 | 10.58 | 10.39 | 10.41 | 3,855 | -0.09(-0.89%) |
Aug 07, 2003 | 10.55 | 10.55 | 10.38 | 10.50 | 6,425 | -0.07(-0.70%) |
Aug 06, 2003 | 10.66 | 10.66 | 10.58 | 10.58 | 15,678 | -0.09(-0.80%) |
Aug 05, 2003 | 10.61 | 10.66 | 10.61 | 10.66 | 3,084 | +0.05(+0.51%) |
Aug 04, 2003 | 10.65 | 10.70 | 10.60 | 10.61 | 12,079 | -0.04(-0.37%) |
Aug 01, 2003 | 10.65 | 10.68 | 10.64 | 10.65 | 10,537 | -0.01(-0.11%) |
Jul 31, 2003 | 10.70 | 10.70 | 10.66 | 10.66 | 6,425 | -0.02(-0.22%) |
Jul 30, 2003 | 10.73 | 10.73 | 10.65 | 10.68 | 11,565 | -0.06(-0.54%) |
Jul 29, 2003 | 10.73 | 10.74 | 10.67 | 10.74 | 2,056 | +0.07(+0.66%) |
Jul 28, 2003 | 10.70 | 10.73 | 10.67 | 10.67 | 5,911 | -0.07(-0.65%) |
Jul 25, 2003 | 10.68 | 10.74 | 10.68 | 10.74 | 14,906 | +0.00(+0.00%) |
Jul 24, 2003 | 10.66 | 10.74 | 10.66 | 10.74 | 12,336 | +0.00(+0.00%) |
Jul 23, 2003 | 10.64 | 10.78 | 10.64 | 10.74 | 4,369 | +0.10(+0.91%) |
Jul 22, 2003 | 10.64 | 10.68 | 10.64 | 10.64 | 28,014 | -0.04(-0.36%) |
Jul 21, 2003 | 10.82 | 10.82 | 10.66 | 10.68 | 30,327 | -0.14(-1.26%) |
Jul 18, 2003 | 10.80 | 10.84 | 10.67 | 10.82 | 16,449 | -0.02(-0.18%) |
Jul 17, 2003 | 10.82 | 10.85 | 10.74 | 10.84 | 41,379 | +0.02(+0.14%) |
Jul 16, 2003 | 10.80 | 10.86 | 10.80 | 10.82 | 12,593 | -0.02(-0.22%) |
Jul 15, 2003 | 10.80 | 10.89 | 10.80 | 10.84 | 33,155 | +0.05(+0.43%) |
Jul 14, 2003 | 10.80 | 10.84 | 10.80 | 10.80 | 8,224 | -0.00(-0.04%) |
Jul 11, 2003 | 10.83 | 10.83 | 10.80 | 10.80 | 2,827 | -0.04(-0.32%) |
Jul 10, 2003 | 10.80 | 10.87 | 10.78 | 10.84 | 24,159 | +0.02(+0.22%) |
Jul 09, 2003 | 10.87 | 10.87 | 10.78 | 10.81 | 19,533 | +0.04(+0.32%) |
Jul 08, 2003 | 10.76 | 10.79 | 10.74 | 10.78 | 22,617 | +0.02(+0.18%) |
Jul 07, 2003 | 10.75 | 10.78 | 10.75 | 10.76 | 13,878 | -0.02(-0.14%) |
Jul 03, 2003 | 10.77 | 10.77 | 10.77 | 10.77 | 514 | +0.00(+0.00%) |
Jul 02, 2003 | 10.80 | 10.80 | 10.77 | 10.77 | 12,079 | -0.02(-0.22%) |