Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.39 | 11.39 | 11.03 | 11.18 | 305,530 | -0.21(-1.86%) |
Sep 29, 2003 | 11.00 | 11.39 | 10.93 | 11.39 | 188,249 | +0.34(+3.05%) |
Sep 26, 2003 | 11.36 | 11.42 | 10.95 | 11.06 | 206,772 | -0.33(-2.92%) |
Sep 25, 2003 | 11.66 | 11.78 | 11.39 | 11.39 | 293,451 | -0.36(-3.05%) |
Sep 24, 2003 | 11.66 | 11.81 | 11.65 | 11.75 | 171,163 | +0.03(+0.30%) |
Sep 23, 2003 | 11.92 | 11.92 | 11.66 | 11.71 | 115,718 | -0.20(-1.70%) |
Sep 22, 2003 | 11.87 | 11.92 | 11.66 | 11.92 | 168,857 | +0.04(+0.33%) |
Sep 19, 2003 | 11.64 | 11.89 | 11.64 | 11.88 | 172,154 | +0.00(+0.00%) |
Sep 18, 2003 | 11.64 | 11.88 | 11.64 | 11.88 | 142,167 | +0.22(+1.85%) |
Sep 17, 2003 | 11.84 | 11.84 | 11.66 | 11.66 | 93,768 | -0.17(-1.46%) |
Sep 16, 2003 | 11.71 | 11.83 | 11.54 | 11.83 | 127,849 | +0.10(+0.85%) |
Sep 15, 2003 | 11.56 | 11.74 | 11.56 | 11.73 | 122,023 | +0.17(+1.49%) |
Sep 12, 2003 | 11.60 | 11.72 | 11.28 | 11.56 | 218,808 | -0.10(-0.82%) |
Sep 11, 2003 | 11.32 | 11.67 | 11.25 | 11.66 | 385,751 | +0.30(+2.66%) |
Sep 10, 2003 | 11.27 | 11.52 | 11.22 | 11.35 | 235,942 | +0.07(+0.61%) |
Sep 09, 2003 | 11.66 | 11.81 | 11.23 | 11.29 | 158,375 | -0.44(-3.76%) |
Sep 08, 2003 | 11.61 | 11.90 | 11.29 | 11.73 | 208,852 | +0.18(+1.58%) |
Sep 05, 2003 | 11.74 | 11.79 | 11.44 | 11.54 | 466,444 | -0.20(-1.73%) |
Sep 04, 2003 | 11.79 | 11.95 | 11.52 | 11.75 | 669,855 | +0.43(+3.82%) |
Sep 03, 2003 | 11.16 | 11.47 | 11.12 | 11.32 | 386,909 | -0.02(-0.15%) |
Sep 02, 2003 | 10.53 | 11.33 | 10.53 | 11.33 | 197,506 | +0.59(+5.51%) |
Aug 29, 2003 | 11.21 | 11.21 | 10.72 | 10.74 | 132,905 | -0.12(-1.07%) |
Aug 28, 2003 | 10.82 | 11.16 | 10.68 | 10.86 | 343,610 | +0.32(+3.07%) |
Aug 27, 2003 | 10.32 | 10.80 | 10.15 | 10.53 | 302,164 | +0.19(+1.88%) |
Aug 26, 2003 | 10.26 | 10.34 | 10.06 | 10.34 | 469,801 | +0.08(+0.80%) |
Aug 25, 2003 | 10.53 | 10.54 | 10.26 | 10.26 | 151,892 | -0.13(-1.21%) |
Aug 22, 2003 | 10.91 | 10.91 | 10.28 | 10.38 | 160,228 | -0.42(-3.92%) |
Aug 21, 2003 | 10.69 | 10.99 | 10.69 | 10.81 | 110,214 | +0.02(+0.16%) |
Aug 20, 2003 | 10.98 | 10.99 | 10.67 | 10.79 | 198,201 | -0.20(-1.80%) |
Aug 19, 2003 | 10.56 | 10.99 | 10.28 | 10.99 | 282,482 | +0.41(+3.83%) |
Aug 18, 2003 | 10.36 | 10.59 | 10.26 | 10.58 | 105,815 | +0.26(+2.55%) |
Aug 15, 2003 | 10.25 | 10.56 | 10.25 | 10.32 | 33,805 | -0.07(-0.71%) |
Aug 14, 2003 | 10.26 | 10.40 | 10.11 | 10.39 | 81,734 | +0.20(+1.95%) |
Aug 13, 2003 | 10.03 | 10.19 | 10.03 | 10.19 | 64,137 | +0.09(+0.90%) |
Aug 12, 2003 | 10.14 | 10.19 | 10.02 | 10.10 | 114,613 | +0.02(+0.21%) |
Aug 11, 2003 | 9.933 | 10.08 | 9.782 | 10.08 | 99,332 | +0.15(+1.48%) |
Aug 08, 2003 | 10.01 | 10.04 | 9.933 | 9.933 | 96,785 | -0.10(-0.99%) |
Aug 07, 2003 | 10.13 | 10.16 | 9.890 | 10.03 | 96,785 | -0.10(-1.02%) |
Aug 06, 2003 | 10.07 | 10.32 | 9.981 | 10.14 | 120,865 | -0.16(-1.51%) |
Aug 05, 2003 | 10.41 | 10.47 | 10.15 | 10.29 | 156,523 | -0.19(-1.77%) |
Aug 04, 2003 | 10.17 | 10.54 | 10.04 | 10.48 | 144,946 | +0.36(+3.59%) |
Aug 01, 2003 | 10.28 | 10.49 | 10.11 | 10.11 | 123,412 | -0.32(-3.06%) |
Jul 31, 2003 | 10.96 | 10.96 | 10.34 | 10.43 | 175,741 | -0.03(-0.33%) |
Jul 30, 2003 | 10.32 | 10.58 | 10.17 | 10.47 | 344,768 | +0.04(+0.41%) |
Jul 29, 2003 | 10.30 | 10.54 | 10.28 | 10.43 | 93,080 | -0.11(-1.07%) |
Jul 28, 2003 | 10.37 | 10.59 | 10.21 | 10.54 | 211,862 | +0.21(+2.05%) |
Jul 25, 2003 | 10.27 | 10.58 | 10.20 | 10.33 | 333,190 | -0.05(-0.46%) |
Jul 24, 2003 | 10.11 | 10.59 | 10.11 | 10.37 | 219,040 | -0.01(-0.12%) |
Jul 23, 2003 | 10.23 | 10.45 | 10.06 | 10.39 | 264,654 | -0.02(-0.21%) |
Jul 22, 2003 | 10.49 | 10.59 | 10.13 | 10.41 | 197,969 | +0.03(+0.29%) |
Jul 21, 2003 | 10.62 | 10.79 | 10.30 | 10.38 | 162,775 | -0.48(-4.42%) |
Jul 18, 2003 | 10.42 | 10.93 | 10.42 | 10.86 | 173,426 | +0.32(+2.99%) |
Jul 17, 2003 | 10.47 | 10.67 | 10.37 | 10.54 | 244,741 | +0.03(+0.25%) |
Jul 16, 2003 | 10.47 | 10.68 | 10.30 | 10.52 | 155,365 | +0.05(+0.45%) |
Jul 15, 2003 | 10.64 | 10.74 | 10.37 | 10.47 | 188,939 | -0.18(-1.70%) |
Jul 14, 2003 | 10.41 | 10.80 | 10.41 | 10.65 | 134,295 | -0.07(-0.68%) |
Jul 11, 2003 | 10.43 | 11.06 | 10.19 | 10.72 | 125,570 | +0.15(+1.39%) |
Jul 10, 2003 | 10.41 | 10.60 | 10.39 | 10.58 | 148,187 | +0.00(+0.00%) |
Jul 09, 2003 | 10.54 | 10.72 | 10.36 | 10.58 | 263,496 | -0.15(-1.41%) |
Jul 08, 2003 | 10.40 | 10.80 | 10.34 | 10.73 | 281,325 | +0.24(+2.26%) |
Jul 07, 2003 | 10.69 | 10.78 | 10.38 | 10.49 | 234,321 | +0.10(+0.91%) |
Jul 03, 2003 | 10.59 | 10.62 | 10.26 | 10.40 | 197,738 | -0.18(-1.72%) |
Jul 02, 2003 | 10.18 | 10.60 | 10.06 | 10.58 | 221,123 | +0.30(+2.90%) |