Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.99 | 11.05 | 10.97 | 11.00 | 47,100 | +0.09(+0.79%) |
Sep 29, 2003 | 10.80 | 10.97 | 10.80 | 10.91 | 17,200 | +0.15(+1.36%) |
Sep 26, 2003 | 11.27 | 11.27 | 10.69 | 10.77 | 37,000 | -0.53(-4.72%) |
Sep 25, 2003 | 11.47 | 11.47 | 11.10 | 11.30 | 21,600 | -0.23(-1.97%) |
Sep 24, 2003 | 11.73 | 11.83 | 11.67 | 11.53 | 274,600 | -0.22(-1.87%) |
Sep 23, 2003 | 11.71 | 11.77 | 11.60 | 11.75 | 6,500 | -0.01(-0.06%) |
Sep 22, 2003 | 11.53 | 11.97 | 11.53 | 11.75 | 15,200 | +0.15(+1.32%) |
Sep 19, 2003 | 11.60 | 11.73 | 11.57 | 11.60 | 17,600 | -0.03(-0.23%) |
Sep 18, 2003 | 11.60 | 11.63 | 11.50 | 11.63 | 10,000 | -0.04(-0.34%) |
Sep 17, 2003 | 11.48 | 11.84 | 11.48 | 11.67 | 10,700 | +0.19(+1.69%) |
Sep 16, 2003 | 11.48 | 11.53 | 11.42 | 11.47 | 10,700 | +0.03(+0.23%) |
Sep 15, 2003 | 11.73 | 11.78 | 11.33 | 11.45 | 34,100 | -0.33(-2.83%) |
Sep 12, 2003 | 12.10 | 12.13 | 11.60 | 11.78 | 25,800 | -0.29(-2.38%) |
Sep 11, 2003 | 11.40 | 12.13 | 11.40 | 12.07 | 18,900 | +0.57(+4.93%) |
Sep 10, 2003 | 11.87 | 11.87 | 11.35 | 11.50 | 52,100 | -0.47(-3.90%) |
Sep 09, 2003 | 12.30 | 12.97 | 11.91 | 11.97 | 40,400 | -0.33(-2.71%) |
Sep 08, 2003 | 11.97 | 12.37 | 11.97 | 12.30 | 15,200 | +0.33(+2.79%) |
Sep 05, 2003 | 12.20 | 12.27 | 11.92 | 11.97 | 11,000 | -0.30(-2.45%) |
Sep 04, 2003 | 12.35 | 12.47 | 12.24 | 12.27 | 9,400 | -0.02(-0.16%) |
Sep 03, 2003 | 11.79 | 12.33 | 11.77 | 12.29 | 16,600 | +0.53(+4.48%) |
Sep 02, 2003 | 11.67 | 11.77 | 11.67 | 11.76 | 12,400 | +0.09(+0.80%) |
Aug 29, 2003 | 11.77 | 11.84 | 11.67 | 11.67 | 10,900 | -0.13(-1.13%) |
Aug 28, 2003 | 11.73 | 11.87 | 11.59 | 11.80 | 22,400 | +0.11(+0.97%) |
Aug 27, 2003 | 11.80 | 11.80 | 11.67 | 11.69 | 10,200 | -0.11(-0.96%) |
Aug 26, 2003 | 11.83 | 12.00 | 11.67 | 11.80 | 18,600 | +0.14(+1.20%) |
Aug 25, 2003 | 11.93 | 11.93 | 11.57 | 11.66 | 20,500 | -0.35(-2.89%) |
Aug 22, 2003 | 12.43 | 12.49 | 11.93 | 12.01 | 39,100 | -0.26(-2.12%) |
Aug 21, 2003 | 12.23 | 12.39 | 12.18 | 12.27 | 16,700 | +0.20(+1.66%) |
Aug 20, 2003 | 12.29 | 12.29 | 11.92 | 12.07 | 19,700 | -0.09(-0.71%) |
Aug 19, 2003 | 12.10 | 12.23 | 11.80 | 12.15 | 15,600 | +0.17(+1.39%) |
Aug 18, 2003 | 11.79 | 12.33 | 11.79 | 11.99 | 30,200 | +0.19(+1.58%) |
Aug 15, 2003 | 11.73 | 12.00 | 11.73 | 11.80 | 4,300 | +0.07(+0.57%) |
Aug 14, 2003 | 11.33 | 11.75 | 11.07 | 11.73 | 14,100 | +0.40(+3.53%) |
Aug 13, 2003 | 11.17 | 11.53 | 11.17 | 11.33 | 15,600 | +0.13(+1.19%) |
Aug 12, 2003 | 10.73 | 11.43 | 10.72 | 11.20 | 23,700 | +0.54(+5.07%) |
Aug 11, 2003 | 10.58 | 10.67 | 10.27 | 10.66 | 25,500 | +0.01(+0.12%) |
Aug 08, 2003 | 10.55 | 10.79 | 10.47 | 10.65 | 6,200 | +0.03(+0.25%) |
Aug 07, 2003 | 10.74 | 10.79 | 10.45 | 10.62 | 17,700 | -0.17(-1.55%) |
Aug 06, 2003 | 10.80 | 10.99 | 10.57 | 10.79 | 14,600 | -0.07(-0.61%) |
Aug 05, 2003 | 11.67 | 11.67 | 10.79 | 10.85 | 25,300 | -0.75(-6.44%) |
Aug 04, 2003 | 12.42 | 12.43 | 11.57 | 11.60 | 28,400 | -0.78(-6.30%) |
Aug 01, 2003 | 12.47 | 12.47 | 12.20 | 12.38 | 30,200 | -0.09(-0.70%) |
Jul 31, 2003 | 11.81 | 12.53 | 11.53 | 12.47 | 53,100 | +0.72(+6.13%) |
Jul 30, 2003 | 11.22 | 11.80 | 11.13 | 11.75 | 49,400 | +0.46(+4.08%) |
Jul 29, 2003 | 10.58 | 11.43 | 10.50 | 11.29 | 27,500 | +0.77(+7.36%) |
Jul 28, 2003 | 10.27 | 10.67 | 10.20 | 10.51 | 51,800 | +0.71(+7.28%) |
Jul 25, 2003 | 9.833 | 9.927 | 9.700 | 9.800 | 24,800 | +0.00(+0.00%) |
Jul 24, 2003 | 9.967 | 10.18 | 9.800 | 9.800 | 25,300 | -0.10(-1.01%) |
Jul 23, 2003 | 9.700 | 9.973 | 9.660 | 9.900 | 32,400 | +0.20(+2.06%) |
Jul 22, 2003 | 9.500 | 9.700 | 9.400 | 9.700 | 23,300 | +0.20(+2.11%) |
Jul 21, 2003 | 9.600 | 9.767 | 9.487 | 9.500 | 31,900 | -0.03(-0.35%) |
Jul 18, 2003 | 9.353 | 9.533 | 9.333 | 9.533 | 9,500 | +0.07(+0.70%) |
Jul 17, 2003 | 9.600 | 9.707 | 9.467 | 9.467 | 35,900 | -0.13(-1.39%) |
Jul 16, 2003 | 9.560 | 9.767 | 9.560 | 9.600 | 25,900 | +0.04(+0.42%) |
Jul 15, 2003 | 9.527 | 9.593 | 9.280 | 9.560 | 28,000 | +0.03(+0.28%) |
Jul 14, 2003 | 9.600 | 9.667 | 9.507 | 9.533 | 19,100 | +0.00(+0.00%) |
Jul 11, 2003 | 9.433 | 9.533 | 9.400 | 9.533 | 5,900 | +0.06(+0.63%) |
Jul 10, 2003 | 9.667 | 9.720 | 9.420 | 9.473 | 23,000 | -0.25(-2.54%) |
Jul 09, 2003 | 9.233 | 9.720 | 9.227 | 9.720 | 20,600 | +0.59(+6.42%) |
Jul 08, 2003 | 9.020 | 9.227 | 8.913 | 9.133 | 12,900 | +0.11(+1.26%) |
Jul 07, 2003 | 9.167 | 9.267 | 8.933 | 9.020 | 21,300 | -0.01(-0.07%) |
Jul 03, 2003 | 9.100 | 9.100 | 9.027 | 9.027 | 17,700 | -0.06(-0.66%) |
Jul 02, 2003 | 8.947 | 9.267 | 8.940 | 9.087 | 31,100 | +0.16(+1.79%) |