Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.92 | 12.62 | 11.92 | 12.09 | 190,773 | -0.49(-3.90%) |
Sep 29, 2003 | 12.64 | 12.79 | 12.39 | 12.58 | 160,408 | -0.33(-2.53%) |
Sep 26, 2003 | 12.89 | 13.16 | 12.64 | 12.91 | 146,344 | -0.18(-1.36%) |
Sep 25, 2003 | 13.27 | 13.27 | 12.79 | 13.09 | 193,040 | -0.22(-1.66%) |
Sep 24, 2003 | 13.65 | 13.70 | 13.49 | 13.31 | 198,182 | -0.34(-2.50%) |
Sep 23, 2003 | 13.73 | 13.95 | 13.61 | 13.65 | 33,260 | -0.07(-0.52%) |
Sep 22, 2003 | 13.74 | 13.81 | 13.46 | 13.72 | 59,033 | -0.16(-1.18%) |
Sep 19, 2003 | 13.60 | 14.05 | 13.60 | 13.88 | 76,719 | +0.00(+0.00%) |
Sep 18, 2003 | 13.39 | 14.08 | 13.39 | 13.88 | 79,335 | +0.27(+1.99%) |
Sep 17, 2003 | 13.26 | 13.65 | 13.16 | 13.61 | 68,315 | +0.38(+2.85%) |
Sep 16, 2003 | 13.42 | 13.51 | 13.19 | 13.24 | 63,226 | -0.10(-0.75%) |
Sep 15, 2003 | 13.47 | 13.51 | 13.33 | 13.34 | 83,942 | -0.04(-0.27%) |
Sep 12, 2003 | 13.32 | 13.51 | 13.26 | 13.37 | 52,446 | +0.06(+0.43%) |
Sep 11, 2003 | 13.14 | 13.44 | 13.11 | 13.31 | 211,191 | +0.09(+0.64%) |
Sep 10, 2003 | 13.80 | 13.80 | 13.16 | 13.23 | 236,359 | -0.56(-4.07%) |
Sep 09, 2003 | 13.50 | 13.96 | 13.46 | 13.79 | 50,618 | +0.39(+2.92%) |
Sep 08, 2003 | 13.14 | 13.45 | 12.84 | 13.40 | 178,851 | +0.33(+2.50%) |
Sep 05, 2003 | 13.40 | 13.61 | 12.84 | 13.07 | 144,403 | -0.51(-3.77%) |
Sep 04, 2003 | 13.99 | 14.19 | 13.31 | 13.58 | 110,798 | -0.54(-3.83%) |
Sep 03, 2003 | 14.00 | 14.22 | 13.89 | 14.12 | 106,017 | +0.12(+0.86%) |
Sep 02, 2003 | 13.26 | 14.09 | 13.26 | 14.00 | 162,963 | +0.76(+5.75%) |
Aug 29, 2003 | 13.14 | 13.32 | 12.97 | 13.24 | 100,533 | +0.05(+0.38%) |
Aug 28, 2003 | 13.08 | 13.19 | 12.84 | 13.19 | 92,238 | +0.15(+1.14%) |
Aug 27, 2003 | 13.16 | 13.16 | 12.91 | 13.04 | 23,762 | -0.11(-0.86%) |
Aug 26, 2003 | 13.12 | 13.29 | 12.72 | 13.16 | 110,938 | +0.00(+0.00%) |
Aug 25, 2003 | 12.80 | 13.19 | 12.80 | 13.16 | 146,934 | +0.33(+2.61%) |
Aug 22, 2003 | 13.58 | 13.67 | 12.82 | 12.82 | 148,902 | -0.69(-5.11%) |
Aug 21, 2003 | 13.29 | 13.84 | 13.15 | 13.51 | 48,931 | +0.18(+1.36%) |
Aug 20, 2003 | 13.40 | 13.84 | 13.27 | 13.33 | 224,970 | -0.05(-0.40%) |
Aug 19, 2003 | 12.80 | 13.38 | 12.61 | 13.38 | 158,182 | +0.66(+5.20%) |
Aug 18, 2003 | 12.67 | 12.80 | 12.63 | 12.72 | 123,874 | +0.03(+0.22%) |
Aug 15, 2003 | 12.55 | 12.70 | 12.19 | 12.70 | 47,384 | +0.18(+1.48%) |
Aug 14, 2003 | 12.47 | 12.70 | 12.47 | 12.51 | 92,800 | +0.03(+0.23%) |
Aug 13, 2003 | 12.80 | 12.80 | 12.47 | 12.48 | 63,554 | -0.31(-2.39%) |
Aug 12, 2003 | 12.40 | 12.80 | 12.40 | 12.79 | 99,971 | +0.43(+3.51%) |
Aug 11, 2003 | 11.78 | 12.63 | 11.78 | 12.35 | 199,661 | +0.54(+4.58%) |
Aug 08, 2003 | 11.56 | 11.96 | 11.56 | 11.81 | 45,978 | +0.11(+0.91%) |
Aug 07, 2003 | 11.92 | 11.92 | 11.27 | 11.71 | 126,686 | -0.31(-2.60%) |
Aug 06, 2003 | 11.93 | 12.33 | 11.92 | 12.02 | 89,144 | -0.09(-0.71%) |
Aug 05, 2003 | 12.32 | 12.45 | 11.83 | 12.10 | 189,678 | -0.35(-2.80%) |
Aug 04, 2003 | 12.72 | 12.72 | 12.30 | 12.45 | 316,786 | +0.00(+0.00%) |
Aug 01, 2003 | 12.94 | 13.04 | 12.35 | 12.45 | 314,818 | -0.47(-3.63%) |
Jul 31, 2003 | 11.20 | 13.19 | 11.12 | 12.92 | 710,485 | +1.76(+15.73%) |
Jul 30, 2003 | 11.09 | 11.29 | 11.02 | 11.17 | 85,910 | -0.09(-0.82%) |
Jul 29, 2003 | 11.49 | 11.73 | 11.04 | 11.26 | 265,465 | -0.36(-3.06%) |
Jul 28, 2003 | 11.38 | 11.69 | 11.28 | 11.61 | 123,733 | +0.21(+1.87%) |
Jul 25, 2003 | 11.03 | 11.42 | 10.90 | 11.40 | 122,609 | +0.27(+2.43%) |
Jul 24, 2003 | 10.80 | 11.35 | 10.80 | 11.13 | 129,217 | +0.33(+3.03%) |
Jul 23, 2003 | 10.87 | 10.97 | 10.67 | 10.80 | 92,941 | -0.16(-1.43%) |
Jul 22, 2003 | 10.71 | 11.20 | 10.64 | 10.96 | 62,569 | +0.20(+1.85%) |
Jul 21, 2003 | 10.94 | 11.48 | 10.65 | 10.76 | 208,941 | -0.38(-3.45%) |
Jul 18, 2003 | 10.50 | 11.14 | 10.46 | 11.14 | 656,633 | +0.65(+6.24%) |
Jul 17, 2003 | 11.08 | 11.16 | 10.48 | 10.49 | 703,174 | -0.60(-5.39%) |
Jul 16, 2003 | 10.93 | 11.18 | 10.85 | 11.09 | 303,148 | +0.06(+0.58%) |
Jul 15, 2003 | 10.75 | 11.03 | 10.58 | 11.02 | 534,446 | +0.38(+3.61%) |
Jul 14, 2003 | 10.53 | 11.02 | 10.34 | 10.64 | 163,806 | +0.16(+1.49%) |
Jul 11, 2003 | 10.21 | 10.58 | 10.17 | 10.48 | 87,879 | +0.25(+2.43%) |
Jul 10, 2003 | 10.61 | 10.65 | 9.317 | 10.23 | 317,489 | -0.16(-1.57%) |
Jul 09, 2003 | 10.06 | 10.58 | 9.936 | 10.40 | 411,555 | +0.32(+3.18%) |
Jul 08, 2003 | 9.370 | 10.16 | 9.370 | 10.08 | 554,834 | +0.56(+5.90%) |
Jul 07, 2003 | 9.495 | 9.630 | 9.317 | 9.516 | 159,869 | +0.09(+0.98%) |
Jul 03, 2003 | 9.687 | 9.687 | 9.281 | 9.423 | 36,979 | +0.11(+1.15%) |
Jul 02, 2003 | 9.054 | 9.317 | 9.025 | 9.317 | 817,308 | +0.25(+2.75%) |