Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.57 | 10.73 | 10.37 | 10.41 | 248,396 | -0.16(-1.53%) |
Sep 29, 2003 | 10.42 | 10.64 | 10.30 | 10.57 | 271,780 | +0.20(+1.91%) |
Sep 26, 2003 | 10.42 | 10.51 | 10.26 | 10.37 | 219,980 | -0.13(-1.19%) |
Sep 25, 2003 | 10.65 | 10.70 | 10.47 | 10.50 | 200,402 | -0.15(-1.38%) |
Sep 24, 2003 | 10.90 | 10.92 | 10.58 | 10.64 | 257,641 | -0.39(-3.53%) |
Sep 23, 2003 | 10.76 | 11.03 | 10.76 | 11.03 | 229,497 | +0.37(+3.45%) |
Sep 22, 2003 | 10.92 | 10.92 | 10.58 | 10.66 | 260,904 | -0.24(-2.16%) |
Sep 19, 2003 | 11.04 | 11.04 | 10.78 | 10.90 | 354,307 | -0.02(-0.20%) |
Sep 18, 2003 | 11.00 | 11.11 | 10.90 | 10.92 | 301,963 | -0.11(-1.00%) |
Sep 17, 2003 | 11.18 | 11.23 | 11.08 | 11.03 | 171,851 | -0.33(-2.91%) |
Sep 16, 2003 | 11.11 | 11.36 | 11.11 | 11.36 | 277,491 | +0.26(+2.32%) |
Sep 15, 2003 | 10.89 | 11.12 | 10.89 | 11.11 | 275,859 | +0.15(+1.34%) |
Sep 12, 2003 | 11.03 | 11.08 | 10.82 | 10.96 | 446,759 | -0.13(-1.13%) |
Sep 11, 2003 | 10.92 | 11.14 | 10.74 | 11.08 | 262,263 | +0.05(+0.47%) |
Sep 10, 2003 | 11.47 | 11.47 | 10.97 | 11.03 | 303,187 | -0.43(-3.78%) |
Sep 09, 2003 | 11.72 | 11.95 | 11.44 | 11.47 | 211,279 | -0.35(-2.99%) |
Sep 08, 2003 | 11.59 | 12.00 | 11.59 | 11.82 | 126,849 | +0.13(+1.13%) |
Sep 05, 2003 | 11.64 | 11.76 | 11.47 | 11.69 | 151,321 | -0.08(-0.69%) |
Sep 04, 2003 | 11.69 | 11.78 | 11.62 | 11.77 | 127,936 | -0.04(-0.31%) |
Sep 03, 2003 | 11.56 | 11.84 | 11.55 | 11.81 | 340,304 | +0.17(+1.45%) |
Sep 02, 2003 | 11.45 | 11.81 | 11.43 | 11.64 | 236,023 | +0.12(+1.09%) |
Aug 29, 2003 | 11.55 | 11.66 | 11.44 | 11.51 | 163,422 | -0.01(-0.06%) |
Aug 28, 2003 | 11.18 | 11.69 | 11.18 | 11.52 | 192,109 | +0.08(+0.71%) |
Aug 27, 2003 | 11.40 | 11.55 | 11.24 | 11.44 | 110,262 | +0.04(+0.32%) |
Aug 26, 2003 | 11.28 | 11.40 | 11.14 | 11.40 | 107,271 | +0.00(+0.00%) |
Aug 25, 2003 | 11.44 | 11.55 | 11.27 | 11.40 | 86,877 | -0.15(-1.27%) |
Aug 22, 2003 | 11.95 | 12.03 | 11.38 | 11.55 | 252,202 | -0.51(-4.27%) |
Aug 21, 2003 | 11.92 | 12.19 | 11.89 | 12.06 | 211,007 | +0.11(+0.92%) |
Aug 20, 2003 | 11.67 | 11.99 | 11.61 | 11.95 | 212,367 | +0.18(+1.50%) |
Aug 19, 2003 | 11.64 | 11.83 | 11.47 | 11.78 | 134,598 | +0.10(+0.82%) |
Aug 18, 2003 | 11.53 | 11.68 | 11.40 | 11.68 | 115,972 | +0.15(+1.34%) |
Aug 15, 2003 | 11.44 | 11.70 | 11.44 | 11.53 | 73,553 | -0.02(-0.19%) |
Aug 14, 2003 | 11.34 | 11.61 | 11.31 | 11.55 | 72,737 | +0.15(+1.29%) |
Aug 13, 2003 | 11.22 | 11.50 | 11.10 | 11.40 | 395,639 | +0.16(+1.44%) |
Aug 12, 2003 | 11.02 | 11.27 | 11.02 | 11.24 | 165,869 | +0.15(+1.33%) |
Aug 11, 2003 | 11.07 | 11.25 | 10.97 | 11.09 | 120,867 | -0.05(-0.46%) |
Aug 08, 2003 | 11.11 | 11.36 | 11.08 | 11.14 | 127,665 | -0.05(-0.46%) |
Aug 07, 2003 | 11.22 | 11.29 | 11.00 | 11.19 | 209,919 | +0.05(+0.46%) |
Aug 06, 2003 | 11.29 | 11.40 | 11.14 | 11.14 | 246,492 | -0.19(-1.69%) |
Aug 05, 2003 | 11.29 | 11.61 | 11.29 | 11.33 | 130,792 | -0.33(-2.84%) |
Aug 04, 2003 | 11.84 | 11.95 | 11.66 | 11.67 | 111,349 | -0.07(-0.63%) |
Aug 01, 2003 | 11.84 | 11.97 | 11.58 | 11.74 | 112,165 | -0.19(-1.60%) |
Jul 31, 2003 | 11.88 | 12.30 | 11.86 | 11.93 | 114,748 | -0.16(-1.34%) |
Jul 30, 2003 | 11.69 | 12.11 | 11.69 | 12.09 | 122,226 | +0.30(+2.56%) |
Jul 29, 2003 | 11.69 | 11.95 | 11.69 | 11.79 | 97,210 | +0.00(+0.00%) |
Jul 28, 2003 | 11.58 | 11.92 | 11.58 | 11.79 | 119,099 | +0.24(+2.10%) |
Jul 25, 2003 | 11.28 | 11.73 | 11.28 | 11.55 | 88,237 | +0.14(+1.22%) |
Jul 24, 2003 | 11.21 | 11.66 | 11.21 | 11.41 | 237,927 | +0.08(+0.71%) |
Jul 23, 2003 | 11.29 | 11.51 | 11.19 | 11.33 | 98,433 | -0.07(-0.64%) |
Jul 22, 2003 | 11.25 | 11.62 | 11.25 | 11.40 | 172,939 | -0.01(-0.13%) |
Jul 21, 2003 | 11.81 | 11.81 | 11.41 | 11.42 | 120,323 | -0.46(-3.90%) |
Jul 18, 2003 | 11.69 | 11.91 | 11.69 | 11.88 | 62,812 | +0.23(+1.96%) |
Jul 17, 2003 | 11.84 | 11.94 | 11.64 | 11.65 | 141,804 | -0.28(-2.34%) |
Jul 16, 2003 | 12.10 | 12.10 | 11.73 | 11.93 | 239,694 | -0.10(-0.86%) |
Jul 15, 2003 | 11.77 | 12.31 | 11.77 | 12.03 | 261,991 | +0.28(+2.38%) |
Jul 14, 2003 | 11.55 | 11.86 | 11.55 | 11.75 | 121,138 | +0.21(+1.78%) |
Jul 11, 2003 | 11.44 | 11.87 | 11.44 | 11.55 | 121,138 | -0.02(-0.19%) |
Jul 10, 2003 | 11.68 | 11.76 | 11.42 | 11.57 | 110,806 | -0.18(-1.56%) |
Jul 09, 2003 | 11.47 | 11.76 | 11.44 | 11.75 | 181,232 | +0.28(+2.44%) |
Jul 08, 2003 | 11.63 | 11.76 | 11.47 | 11.47 | 151,049 | -0.15(-1.27%) |
Jul 07, 2003 | 11.61 | 11.77 | 11.43 | 11.62 | 155,128 | +0.01(+0.13%) |
Jul 03, 2003 | 11.55 | 11.73 | 11.55 | 11.61 | 58,870 | -0.13(-1.13%) |
Jul 02, 2003 | 11.29 | 11.74 | 11.26 | 11.74 | 203,937 | +0.30(+2.64%) |