Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.83 | 11.83 | 11.63 | 11.63 | 74,726 | -0.36(-2.96%) |
Sep 29, 2003 | 11.87 | 12.02 | 11.76 | 11.99 | 77,484 | +0.01(+0.12%) |
Sep 26, 2003 | 11.74 | 11.99 | 11.80 | 11.97 | 128,358 | +0.24(+2.04%) |
Sep 25, 2003 | 11.78 | 11.79 | 11.68 | 11.74 | 104,920 | +0.20(+1.76%) |
Sep 24, 2003 | 11.77 | 11.77 | 11.50 | 11.53 | 153,313 | -0.38(-3.23%) |
Sep 23, 2003 | 11.85 | 11.95 | 11.79 | 11.92 | 52,805 | +0.07(+0.55%) |
Sep 22, 2003 | 11.73 | 11.89 | 11.73 | 11.85 | 90,995 | -0.19(-1.57%) |
Sep 19, 2003 | 12.04 | 12.07 | 11.90 | 12.04 | 94,993 | -0.07(-0.54%) |
Sep 18, 2003 | 12.05 | 12.13 | 12.02 | 12.11 | 107,402 | +0.05(+0.42%) |
Sep 17, 2003 | 12.05 | 12.28 | 11.97 | 12.05 | 350,746 | -0.25(-2.06%) |
Sep 16, 2003 | 11.97 | 12.31 | 11.96 | 12.31 | 115,123 | +0.88(+7.68%) |
Sep 15, 2003 | 11.50 | 11.55 | 11.39 | 11.43 | 107,815 | +0.01(+0.13%) |
Sep 12, 2003 | 11.60 | 11.60 | 11.38 | 11.42 | 54,735 | +0.01(+0.06%) |
Sep 11, 2003 | 11.35 | 11.44 | 11.28 | 11.41 | 122,016 | -0.12(-1.07%) |
Sep 10, 2003 | 11.67 | 11.75 | 11.47 | 11.53 | 161,448 | -0.25(-2.09%) |
Sep 09, 2003 | 11.81 | 11.82 | 11.71 | 11.78 | 128,221 | +0.21(+1.82%) |
Sep 08, 2003 | 11.47 | 11.61 | 11.46 | 11.57 | 81,068 | +0.14(+1.21%) |
Sep 05, 2003 | 11.50 | 11.50 | 11.31 | 11.43 | 165,032 | -0.14(-1.19%) |
Sep 04, 2003 | 11.35 | 11.58 | 11.35 | 11.57 | 139,940 | -0.12(-1.05%) |
Sep 03, 2003 | 11.61 | 11.82 | 11.61 | 11.69 | 288,704 | +0.20(+1.70%) |
Sep 02, 2003 | 11.34 | 11.53 | 11.34 | 11.50 | 301,388 | +0.87(+8.19%) |
Aug 29, 2003 | 10.66 | 10.68 | 10.59 | 10.63 | 159,518 | +0.12(+1.10%) |
Aug 28, 2003 | 10.52 | 10.55 | 10.42 | 10.51 | 148,350 | -0.16(-1.50%) |
Aug 27, 2003 | 10.63 | 10.77 | 10.63 | 10.67 | 335,856 | -0.02(-0.20%) |
Aug 26, 2003 | 10.51 | 10.69 | 10.44 | 10.69 | 421,199 | +0.23(+2.22%) |
Aug 25, 2003 | 10.37 | 10.57 | 10.37 | 10.46 | 224,180 | -0.41(-3.74%) |
Aug 22, 2003 | 10.88 | 10.99 | 10.81 | 10.87 | 275,882 | -0.16(-1.45%) |
Aug 21, 2003 | 10.86 | 11.05 | 10.86 | 11.02 | 253,133 | +0.41(+3.90%) |
Aug 20, 2003 | 10.66 | 10.72 | 10.61 | 10.61 | 68,660 | -0.01(-0.07%) |
Aug 19, 2003 | 10.55 | 10.65 | 10.55 | 10.62 | 430,160 | -0.17(-1.61%) |
Aug 18, 2003 | 10.52 | 10.95 | 10.48 | 10.79 | 567,757 | +0.42(+4.06%) |
Aug 15, 2003 | 10.26 | 10.44 | 10.26 | 10.37 | 277,122 | +0.11(+1.06%) |
Aug 14, 2003 | 9.980 | 10.29 | 9.973 | 10.26 | 106,575 | +0.33(+3.36%) |
Aug 13, 2003 | 9.763 | 10.02 | 9.734 | 9.929 | 158,139 | +0.38(+3.95%) |
Aug 12, 2003 | 9.545 | 9.647 | 9.523 | 9.552 | 41,913 | +0.01(+0.08%) |
Aug 11, 2003 | 9.502 | 9.574 | 9.429 | 9.545 | 29,091 | +0.25(+2.65%) |
Aug 08, 2003 | 9.248 | 9.349 | 9.248 | 9.298 | 71,004 | +0.22(+2.40%) |
Aug 07, 2003 | 9.066 | 9.175 | 9.001 | 9.081 | 293,116 | -0.03(-0.32%) |
Aug 06, 2003 | 9.030 | 9.132 | 8.958 | 9.110 | 54,873 | -0.07(-0.71%) |
Aug 05, 2003 | 9.357 | 9.357 | 9.066 | 9.175 | 69,487 | -0.19(-2.01%) |
Aug 04, 2003 | 9.320 | 9.371 | 9.103 | 9.364 | 72,796 | -0.17(-1.83%) |
Aug 01, 2003 | 9.610 | 9.610 | 9.451 | 9.538 | 95,821 | -0.35(-3.52%) |
Jul 31, 2003 | 9.835 | 10.30 | 9.835 | 9.886 | 234,244 | +0.05(+0.52%) |
Jul 30, 2003 | 9.864 | 9.908 | 9.799 | 9.835 | 61,766 | -0.22(-2.16%) |
Jul 29, 2003 | 10.29 | 10.29 | 10.03 | 10.05 | 133,322 | -0.25(-2.39%) |
Jul 28, 2003 | 10.24 | 10.35 | 10.23 | 10.30 | 873,695 | -0.12(-1.11%) |
Jul 25, 2003 | 10.04 | 10.52 | 10.04 | 10.42 | 355,158 | +0.45(+4.51%) |
Jul 24, 2003 | 10.06 | 10.17 | 9.966 | 9.966 | 180,612 | +0.17(+1.78%) |
Jul 23, 2003 | 9.755 | 9.922 | 9.755 | 9.792 | 224,180 | +0.11(+1.12%) |
Jul 22, 2003 | 9.560 | 9.755 | 9.545 | 9.683 | 303,456 | +0.08(+0.83%) |
Jul 21, 2003 | 9.719 | 9.719 | 9.516 | 9.603 | 89,754 | -0.07(-0.75%) |
Jul 18, 2003 | 9.574 | 9.755 | 9.574 | 9.676 | 84,929 | +0.05(+0.53%) |
Jul 17, 2003 | 9.763 | 9.763 | 9.502 | 9.625 | 57,216 | -0.25(-2.50%) |
Jul 16, 2003 | 10.07 | 10.09 | 9.792 | 9.871 | 143,800 | -0.13(-1.31%) |
Jul 15, 2003 | 10.15 | 10.21 | 9.973 | 10.00 | 114,709 | +0.02(+0.22%) |
Jul 14, 2003 | 9.864 | 10.13 | 9.864 | 9.980 | 195,364 | +0.09(+0.88%) |
Jul 11, 2003 | 9.857 | 10.01 | 9.770 | 9.893 | 127,255 | -0.14(-1.37%) |
Jul 10, 2003 | 10.28 | 10.35 | 10.03 | 10.03 | 246,101 | -0.36(-3.49%) |
Jul 09, 2003 | 10.39 | 10.52 | 10.34 | 10.39 | 107,264 | -0.29(-2.72%) |
Jul 08, 2003 | 10.55 | 10.69 | 10.52 | 10.68 | 138,561 | +0.02(+0.20%) |
Jul 07, 2003 | 10.59 | 10.88 | 10.59 | 10.66 | 413,340 | +0.42(+4.11%) |
Jul 03, 2003 | 10.15 | 10.55 | 10.15 | 10.24 | 410,858 | -0.15(-1.47%) |
Jul 02, 2003 | 10.18 | 10.48 | 10.15 | 10.39 | 276,571 | +0.78(+8.15%) |