Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.33 | 10.38 | 10.000 | 10.22 | 476,037 | -0.20(-1.95%) |
Sep 29, 2003 | 10.000 | 10.42 | 9.881 | 10.42 | 490,945 | +0.42(+4.24%) |
Sep 26, 2003 | 10.21 | 10.23 | 10.05 | 10.000 | 596,303 | -0.24(-2.39%) |
Sep 25, 2003 | 10.37 | 10.37 | 10.37 | 10.24 | 678,714 | -0.08(-0.81%) |
Sep 24, 2003 | 10.46 | 10.52 | 10.30 | 10.33 | 424,615 | -0.27(-2.59%) |
Sep 23, 2003 | 10.41 | 10.61 | 10.33 | 10.60 | 251,084 | +0.20(+1.89%) |
Sep 22, 2003 | 10.48 | 10.48 | 10.30 | 10.41 | 309,039 | -0.16(-1.53%) |
Sep 19, 2003 | 10.39 | 10.61 | 10.39 | 10.57 | 315,571 | +0.12(+1.14%) |
Sep 18, 2003 | 10.39 | 10.57 | 10.33 | 10.45 | 227,968 | +0.00(+0.00%) |
Sep 17, 2003 | 10.35 | 10.51 | 10.29 | 10.45 | 754,089 | +0.09(+0.87%) |
Sep 16, 2003 | 10.36 | 10.44 | 10.30 | 10.36 | 388,434 | -0.01(-0.06%) |
Sep 15, 2003 | 10.40 | 10.50 | 10.36 | 10.36 | 278,219 | +0.01(+0.06%) |
Sep 12, 2003 | 10.15 | 10.45 | 10.12 | 10.36 | 449,070 | +0.06(+0.58%) |
Sep 11, 2003 | 10.18 | 10.35 | 10.09 | 10.30 | 449,237 | +0.06(+0.58%) |
Sep 10, 2003 | 10.45 | 10.45 | 10.18 | 10.24 | 584,411 | -0.33(-3.11%) |
Sep 09, 2003 | 10.72 | 10.75 | 10.51 | 10.57 | 461,632 | -0.11(-1.01%) |
Sep 08, 2003 | 10.66 | 10.78 | 10.61 | 10.67 | 569,503 | -0.04(-0.33%) |
Sep 05, 2003 | 10.73 | 10.94 | 10.69 | 10.71 | 878,375 | -0.02(-0.22%) |
Sep 04, 2003 | 10.54 | 10.79 | 10.52 | 10.73 | 633,656 | +0.17(+1.58%) |
Sep 03, 2003 | 10.29 | 10.57 | 10.26 | 10.57 | 940,183 | +0.27(+2.61%) |
Sep 02, 2003 | 10.11 | 10.30 | 10.06 | 10.30 | 888,927 | +0.20(+2.01%) |
Aug 29, 2003 | 10.10 | 10.14 | 10.000 | 10.10 | 579,553 | -0.01(-0.12%) |
Aug 28, 2003 | 10.09 | 10.14 | 10.03 | 10.11 | 659,116 | -0.01(-0.12%) |
Aug 27, 2003 | 9.958 | 10.14 | 9.940 | 10.12 | 943,365 | +0.16(+1.62%) |
Aug 26, 2003 | 9.672 | 9.958 | 9.624 | 9.958 | 372,857 | +0.29(+3.03%) |
Aug 25, 2003 | 9.791 | 9.821 | 9.624 | 9.666 | 372,019 | -0.04(-0.43%) |
Aug 22, 2003 | 10.000 | 10.01 | 9.701 | 9.707 | 241,536 | -0.21(-2.11%) |
Aug 21, 2003 | 9.970 | 10.06 | 9.731 | 9.916 | 368,167 | +0.04(+0.36%) |
Aug 20, 2003 | 9.875 | 10.10 | 9.827 | 9.881 | 342,037 | +0.00(+0.00%) |
Aug 19, 2003 | 9.910 | 10.02 | 9.881 | 9.881 | 446,222 | +0.07(+0.67%) |
Aug 18, 2003 | 9.791 | 9.851 | 9.737 | 9.815 | 193,966 | +0.03(+0.31%) |
Aug 15, 2003 | 9.815 | 9.827 | 9.743 | 9.785 | 296,979 | -0.01(-0.06%) |
Aug 14, 2003 | 9.731 | 9.791 | 9.672 | 9.791 | 591,613 | +0.06(+0.61%) |
Aug 13, 2003 | 9.701 | 9.755 | 9.642 | 9.731 | 564,310 | +0.06(+0.62%) |
Aug 12, 2003 | 9.701 | 9.731 | 9.564 | 9.672 | 291,284 | -0.03(-0.31%) |
Aug 11, 2003 | 9.600 | 9.701 | 9.522 | 9.701 | 415,235 | +0.11(+1.18%) |
Aug 08, 2003 | 9.403 | 9.636 | 9.385 | 9.588 | 358,787 | +0.21(+2.29%) |
Aug 07, 2003 | 9.307 | 9.379 | 9.194 | 9.373 | 276,376 | +0.07(+0.77%) |
Aug 06, 2003 | 9.313 | 9.379 | 9.224 | 9.301 | 493,290 | +0.04(+0.39%) |
Aug 05, 2003 | 9.504 | 9.546 | 9.224 | 9.266 | 574,193 | -0.26(-2.76%) |
Aug 04, 2003 | 9.761 | 9.767 | 9.498 | 9.528 | 558,113 | -0.26(-2.68%) |
Aug 01, 2003 | 9.845 | 9.851 | 9.678 | 9.791 | 451,750 | -0.09(-0.91%) |
Jul 31, 2003 | 9.910 | 9.946 | 9.761 | 9.881 | 281,234 | +0.03(+0.30%) |
Jul 30, 2003 | 9.910 | 9.934 | 9.815 | 9.851 | 259,291 | +0.03(+0.30%) |
Jul 29, 2003 | 9.827 | 9.851 | 9.737 | 9.821 | 262,306 | -0.01(-0.06%) |
Jul 28, 2003 | 9.660 | 9.827 | 9.636 | 9.827 | 223,781 | +0.21(+2.24%) |
Jul 25, 2003 | 9.660 | 9.701 | 9.552 | 9.612 | 301,669 | -0.06(-0.62%) |
Jul 24, 2003 | 9.642 | 9.749 | 9.558 | 9.672 | 572,685 | +0.18(+1.89%) |
Jul 23, 2003 | 9.612 | 9.678 | 9.463 | 9.492 | 222,608 | -0.12(-1.24%) |
Jul 22, 2003 | 9.504 | 9.672 | 9.504 | 9.612 | 275,371 | +0.15(+1.58%) |
Jul 21, 2003 | 9.558 | 9.672 | 9.433 | 9.463 | 375,872 | -0.06(-0.63%) |
Jul 18, 2003 | 9.552 | 9.695 | 9.504 | 9.522 | 204,183 | +0.00(+0.00%) |
Jul 17, 2003 | 9.803 | 9.803 | 9.516 | 9.522 | 330,312 | -0.24(-2.51%) |
Jul 16, 2003 | 9.761 | 9.821 | 9.546 | 9.767 | 478,382 | +0.19(+1.93%) |
Jul 15, 2003 | 9.582 | 9.606 | 9.516 | 9.582 | 701,829 | -0.12(-1.23%) |
Jul 14, 2003 | 9.791 | 9.791 | 9.558 | 9.701 | 690,606 | -0.04(-0.43%) |
Jul 11, 2003 | 9.612 | 9.809 | 9.600 | 9.743 | 956,263 | +0.15(+1.56%) |
Jul 10, 2003 | 9.827 | 9.845 | 9.421 | 9.594 | 697,306 | -0.23(-2.37%) |
Jul 09, 2003 | 9.672 | 9.881 | 9.445 | 9.827 | 1,352,570 | +0.14(+1.48%) |
Jul 08, 2003 | 9.510 | 9.755 | 9.409 | 9.684 | 921,758 | +0.16(+1.69%) |
Jul 07, 2003 | 9.552 | 9.672 | 9.457 | 9.522 | 716,569 | +0.24(+2.57%) |
Jul 03, 2003 | 9.224 | 9.313 | 9.170 | 9.284 | 398,987 | +0.03(+0.32%) |
Jul 02, 2003 | 9.092 | 9.272 | 9.063 | 9.254 | 1,150,061 | +0.19(+2.11%) |