Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.10 | 11.70 | 11.10 | 11.70 | 147,626 | +0.56(+5.03%) |
Sep 29, 2003 | 11.11 | 11.25 | 11.10 | 11.14 | 204,500 | +0.08(+0.72%) |
Sep 26, 2003 | 11.57 | 11.66 | 11.05 | 11.06 | 2,356,300 | -0.49(-4.24%) |
Sep 25, 2003 | 11.41 | 11.55 | 11.17 | 11.55 | 42,100 | +0.05(+0.43%) |
Sep 24, 2003 | 11.25 | 12.00 | 11.25 | 11.50 | 17,670 | -0.41(-3.44%) |
Sep 23, 2003 | 12.65 | 12.65 | 11.49 | 11.91 | 14,150 | -0.76(-6.01%) |
Sep 22, 2003 | 12.80 | 12.85 | 12.67 | 12.67 | 8,046 | -0.03(-0.23%) |
Sep 19, 2003 | 13.60 | 14.00 | 12.70 | 12.70 | 24,654 | -0.12(-0.94%) |
Sep 18, 2003 | 12.30 | 13.20 | 12.08 | 12.82 | 34,800 | +0.67(+5.51%) |
Sep 17, 2003 | 11.69 | 12.24 | 11.69 | 12.15 | 39,700 | +0.65(+5.65%) |
Sep 16, 2003 | 10.60 | 11.60 | 10.60 | 11.50 | 18,800 | +0.90(+8.49%) |
Sep 15, 2003 | 10.26 | 10.60 | 10.26 | 10.60 | 5,100 | +0.33(+3.21%) |
Sep 12, 2003 | 10.30 | 10.30 | 9.720 | 10.27 | 3,100 | -0.03(-0.29%) |
Sep 11, 2003 | 9.810 | 10.30 | 9.560 | 10.30 | 4,200 | +0.48(+4.89%) |
Sep 10, 2003 | 10.39 | 10.39 | 9.820 | 9.820 | 500 | -0.58(-5.58%) |
Sep 09, 2003 | 9.620 | 10.40 | 9.600 | 10.40 | 12,900 | +0.70(+7.22%) |
Sep 08, 2003 | 9.700 | 9.710 | 9.620 | 9.700 | 21,900 | +0.00(+0.00%) |
Sep 05, 2003 | 9.700 | 9.800 | 9.600 | 9.700 | 10,000 | -0.05(-0.51%) |
Sep 04, 2003 | 9.800 | 9.989 | 9.600 | 9.750 | 6,900 | -0.20(-2.01%) |
Sep 03, 2003 | 10.39 | 10.50 | 9.580 | 9.950 | 7,000 | -0.16(-1.58%) |
Sep 02, 2003 | 10.29 | 10.38 | 10.02 | 10.11 | 7,000 | +0.09(+0.90%) |
Aug 29, 2003 | 10.05 | 10.05 | 10.02 | 10.02 | 2,400 | +0.01(+0.10%) |
Aug 28, 2003 | 9.830 | 10.09 | 9.830 | 10.01 | 6,800 | +0.09(+0.91%) |
Aug 27, 2003 | 9.690 | 9.990 | 9.690 | 9.920 | 2,500 | +0.24(+2.53%) |
Aug 26, 2003 | 9.800 | 9.800 | 9.510 | 9.675 | 5,800 | -0.13(-1.38%) |
Aug 25, 2003 | 10.00 | 10.05 | 9.250 | 9.810 | 2,900 | -0.20(-2.00%) |
Aug 22, 2003 | 10.15 | 10.15 | 10.01 | 10.01 | 400 | -0.09(-0.89%) |
Aug 21, 2003 | 10.00 | 10.10 | 10.00 | 10.10 | 1,800 | +0.06(+0.60%) |
Aug 20, 2003 | 10.00 | 10.04 | 9.700 | 10.04 | 7,200 | +0.24(+2.45%) |
Aug 19, 2003 | 9.710 | 9.800 | 9.180 | 9.800 | 16,000 | -0.19(-1.90%) |
Aug 18, 2003 | 10.02 | 10.37 | 9.010 | 9.990 | 27,000 | -0.26(-2.55%) |
Aug 15, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | -0.11(-1.05%) |
Aug 14, 2003 | 9.900 | 10.50 | 9.890 | 10.36 | 7,000 | +0.51(+5.18%) |
Aug 13, 2003 | 12.00 | 12.25 | 9.130 | 9.850 | 24,600 | -1.39(-12.37%) |
Aug 12, 2003 | 10.40 | 11.24 | 10.40 | 11.24 | 600 | +0.68(+6.44%) |
Aug 11, 2003 | 11.41 | 11.41 | 10.56 | 10.56 | 6,400 | -0.88(-7.69%) |
Aug 08, 2003 | 12.35 | 12.35 | 11.35 | 11.44 | 4,900 | -0.30(-2.56%) |
Aug 07, 2003 | 11.51 | 11.74 | 11.50 | 11.74 | 8,300 | +0.32(+2.80%) |
Aug 06, 2003 | 10.70 | 11.60 | 10.36 | 11.42 | 6,700 | +0.68(+6.33%) |
Aug 05, 2003 | 10.47 | 10.74 | 10.07 | 10.74 | 15,600 | -0.02(-0.20%) |
Aug 04, 2003 | 12.01 | 12.01 | 10.23 | 10.76 | 16,100 | -1.48(-12.08%) |
Aug 01, 2003 | 12.07 | 12.49 | 12.02 | 12.24 | 3,200 | -0.36(-2.86%) |
Jul 31, 2003 | 12.20 | 13.00 | 12.20 | 12.60 | 13,200 | -1.27(-9.16%) |
Jul 30, 2003 | 13.00 | 13.98 | 12.30 | 13.87 | 22,700 | +0.87(+6.69%) |
Jul 29, 2003 | 12.10 | 13.66 | 12.10 | 13.00 | 9,500 | +0.15(+1.17%) |
Jul 28, 2003 | 14.50 | 15.00 | 11.76 | 12.85 | 26,100 | -1.55(-10.76%) |
Jul 25, 2003 | 14.00 | 14.40 | 11.90 | 14.40 | 31,400 | +0.42(+3.00%) |
Jul 24, 2003 | 13.55 | 15.18 | 12.49 | 13.98 | 71,400 | +0.99(+7.62%) |
Jul 23, 2003 | 11.52 | 13.00 | 11.50 | 12.99 | 40,600 | +1.49(+12.96%) |
Jul 22, 2003 | 11.00 | 11.60 | 10.40 | 11.50 | 18,700 | +1.00(+9.52%) |
Jul 21, 2003 | 9.700 | 10.50 | 9.700 | 10.50 | 36,000 | +0.70(+7.14%) |
Jul 18, 2003 | 9.800 | 9.800 | 9.700 | 9.800 | 10,300 | +0.20(+2.08%) |
Jul 17, 2003 | 9.600 | 9.600 | 9.600 | 9.600 | 1,600 | +0.00(+0.00%) |
Jul 16, 2003 | 9.450 | 9.700 | 9.450 | 9.600 | 5,600 | -0.15(-1.54%) |
Jul 15, 2003 | 9.750 | 9.750 | 9.300 | 9.750 | 15,900 | +0.14(+1.46%) |
Jul 14, 2003 | 9.150 | 9.700 | 9.150 | 9.610 | 86,300 | +0.46(+5.03%) |
Jul 11, 2003 | 9.100 | 9.600 | 9.000 | 9.150 | 34,700 | -0.05(-0.54%) |
Jul 10, 2003 | 9.100 | 9.200 | 9.100 | 9.200 | 5,000 | -0.10(-1.08%) |
Jul 09, 2003 | 9.250 | 9.650 | 9.100 | 9.300 | 23,800 | +0.00(+0.00%) |
Jul 08, 2003 | 9.550 | 9.550 | 9.300 | 9.300 | 5,600 | -0.20(-2.11%) |
Jul 07, 2003 | 9.750 | 9.900 | 9.450 | 9.500 | 11,500 | -0.15(-1.55%) |
Jul 03, 2003 | 9.350 | 9.950 | 9.350 | 9.650 | 17,900 | +0.15(+1.58%) |
Jul 02, 2003 | 9.250 | 9.500 | 9.000 | 9.500 | 24,000 | +0.51(+5.67%) |