Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.22 | 16.47 | 16.22 | 16.33 | 343,448 | +0.19(+1.18%) |
Sep 29, 2003 | 16.23 | 16.24 | 16.04 | 16.14 | 320,406 | -0.09(-0.56%) |
Sep 26, 2003 | 16.43 | 16.41 | 16.22 | 16.23 | 270,683 | -0.20(-1.20%) |
Sep 25, 2003 | 16.95 | 16.95 | 16.33 | 16.43 | 819,570 | -0.57(-3.35%) |
Sep 24, 2003 | 17.11 | 17.17 | 16.97 | 17.00 | 541,125 | -0.03(-0.17%) |
Sep 23, 2003 | 16.80 | 17.08 | 16.71 | 17.03 | 310,704 | +0.30(+1.77%) |
Sep 22, 2003 | 17.02 | 17.02 | 16.69 | 16.73 | 385,409 | -0.33(-1.91%) |
Sep 19, 2003 | 17.04 | 17.15 | 16.99 | 17.06 | 406,753 | +0.02(+0.12%) |
Sep 18, 2003 | 16.70 | 17.04 | 16.65 | 17.04 | 317,738 | +0.34(+2.02%) |
Sep 17, 2003 | 16.80 | 16.80 | 16.43 | 16.70 | 310,219 | -0.21(-1.27%) |
Sep 16, 2003 | 16.35 | 16.93 | 16.35 | 16.91 | 344,176 | +0.63(+3.85%) |
Sep 15, 2003 | 16.39 | 16.39 | 16.17 | 16.29 | 475,394 | -0.02(-0.13%) |
Sep 12, 2003 | 16.46 | 16.46 | 16.16 | 16.31 | 243,518 | -0.19(-1.13%) |
Sep 11, 2003 | 16.12 | 16.64 | 16.12 | 16.49 | 423,731 | +0.45(+2.80%) |
Sep 10, 2003 | 16.47 | 16.47 | 15.99 | 16.04 | 317,010 | -0.45(-2.73%) |
Sep 09, 2003 | 16.75 | 16.76 | 16.36 | 16.49 | 475,394 | -0.21(-1.28%) |
Sep 08, 2003 | 16.37 | 16.83 | 16.26 | 16.71 | 675,497 | +0.42(+2.58%) |
Sep 05, 2003 | 16.57 | 16.61 | 16.19 | 16.29 | 405,783 | -0.25(-1.50%) |
Sep 04, 2003 | 16.36 | 16.57 | 16.24 | 16.53 | 403,115 | +0.17(+1.03%) |
Sep 03, 2003 | 16.48 | 16.67 | 16.32 | 16.36 | 523,176 | -0.05(-0.28%) |
Sep 02, 2003 | 16.13 | 16.49 | 15.98 | 16.41 | 649,301 | +0.28(+1.71%) |
Aug 29, 2003 | 15.64 | 16.14 | 15.58 | 16.13 | 386,136 | +0.49(+3.14%) |
Aug 28, 2003 | 15.57 | 15.76 | 15.23 | 15.64 | 434,646 | +0.11(+0.72%) |
Aug 27, 2003 | 15.30 | 15.71 | 15.22 | 15.53 | 547,431 | +0.24(+1.56%) |
Aug 26, 2003 | 15.42 | 15.42 | 14.96 | 15.29 | 757,721 | -0.16(-1.04%) |
Aug 25, 2003 | 15.54 | 15.56 | 15.36 | 15.45 | 556,163 | -0.05(-0.35%) |
Aug 22, 2003 | 15.72 | 15.75 | 15.27 | 15.51 | 449,927 | -0.16(-1.00%) |
Aug 21, 2003 | 15.64 | 15.75 | 15.42 | 15.66 | 385,409 | +0.11(+0.69%) |
Aug 20, 2003 | 15.66 | 15.66 | 15.39 | 15.56 | 398,264 | -0.07(-0.45%) |
Aug 19, 2003 | 15.21 | 15.63 | 15.20 | 15.63 | 494,313 | +0.58(+3.84%) |
Aug 18, 2003 | 14.95 | 15.05 | 14.79 | 15.05 | 539,912 | +0.02(+0.14%) |
Aug 15, 2003 | 15.11 | 15.40 | 14.95 | 15.03 | 398,749 | -0.05(-0.30%) |
Aug 14, 2003 | 14.72 | 15.16 | 14.53 | 15.07 | 631,595 | +7.76(+105.97%) |
Aug 13, 2003 | 7.299 | 7.371 | 7.261 | 7.318 | 711,636 | +0.03(+0.35%) |
Aug 12, 2003 | 7.060 | 7.308 | 7.030 | 7.292 | 896,943 | +0.23(+3.30%) |
Aug 11, 2003 | 6.988 | 7.060 | 6.988 | 7.059 | 650,029 | +0.07(+1.02%) |
Aug 08, 2003 | 6.956 | 6.992 | 6.932 | 6.988 | 412,817 | +0.06(+0.83%) |
Aug 07, 2003 | 6.844 | 6.947 | 6.841 | 6.931 | 450,169 | +0.10(+1.42%) |
Aug 06, 2003 | 6.890 | 6.890 | 6.802 | 6.834 | 813,507 | -0.05(-0.67%) |
Aug 05, 2003 | 6.894 | 6.932 | 6.859 | 6.880 | 633,536 | -0.02(-0.30%) |
Aug 04, 2003 | 6.894 | 6.906 | 6.752 | 6.901 | 516,627 | -0.02(-0.24%) |
Aug 01, 2003 | 6.856 | 6.957 | 6.856 | 6.917 | 612,677 | +0.06(+0.89%) |
Jul 31, 2003 | 6.803 | 6.856 | 6.715 | 6.856 | 1,380,100 | +0.06(+0.85%) |
Jul 30, 2003 | 6.813 | 6.925 | 6.709 | 6.799 | 1,103,594 | -0.00(-0.06%) |
Jul 29, 2003 | 6.736 | 6.803 | 6.654 | 6.803 | 1,335,471 | +0.08(+1.12%) |
Jul 28, 2003 | 6.697 | 6.915 | 6.697 | 6.728 | 1,001,724 | +0.04(+0.65%) |
Jul 25, 2003 | 6.494 | 6.699 | 6.494 | 6.684 | 749,474 | +0.22(+3.35%) |
Jul 24, 2003 | 6.597 | 6.687 | 6.427 | 6.468 | 2,911,065 | +0.56(+9.43%) |
Jul 23, 2003 | 5.954 | 5.956 | 5.818 | 5.910 | 286,207 | -0.06(-0.97%) |
Jul 22, 2003 | 5.989 | 5.994 | 5.768 | 5.968 | 793,618 | -0.03(-0.52%) |
Jul 21, 2003 | 6.040 | 6.074 | 5.925 | 5.999 | 514,687 | -0.04(-0.68%) |
Jul 18, 2003 | 6.066 | 6.082 | 6.018 | 6.040 | 294,938 | -0.02(-0.26%) |
Jul 17, 2003 | 6.043 | 6.120 | 6.025 | 6.055 | 500,619 | -0.01(-0.09%) |
Jul 16, 2003 | 6.076 | 6.081 | 6.009 | 6.061 | 228,965 | +0.00(+0.00%) |
Jul 15, 2003 | 6.117 | 6.124 | 5.986 | 6.061 | 567,563 | -0.06(-1.01%) |
Jul 14, 2003 | 6.126 | 6.184 | 6.081 | 6.122 | 423,004 | +0.03(+0.44%) |
Jul 11, 2003 | 6.047 | 6.096 | 6.029 | 6.096 | 251,280 | +0.05(+0.85%) |
Jul 10, 2003 | 6.130 | 6.134 | 5.992 | 6.044 | 381,285 | -0.11(-1.73%) |
Jul 09, 2003 | 6.184 | 6.184 | 5.996 | 6.150 | 668,463 | -0.03(-0.55%) |
Jul 08, 2003 | 6.169 | 6.241 | 6.169 | 6.184 | 593,273 | +0.03(+0.47%) |
Jul 07, 2003 | 6.110 | 6.230 | 6.110 | 6.155 | 447,744 | +0.08(+1.25%) |
Jul 03, 2003 | 6.178 | 6.209 | 6.069 | 6.079 | 248,369 | -0.11(-1.80%) |
Jul 02, 2003 | 6.114 | 6.267 | 6.110 | 6.191 | 393,413 | +0.09(+1.45%) |