Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.653 | 9.665 | 9.411 | 9.536 | 1,689,447 | -0.14(-1.42%) |
Sep 29, 2003 | 9.718 | 9.764 | 9.623 | 9.674 | 2,036,520 | -0.02(-0.20%) |
Sep 26, 2003 | 9.795 | 9.814 | 9.558 | 9.694 | 2,373,458 | -0.14(-1.45%) |
Sep 25, 2003 | 9.938 | 9.955 | 9.836 | 9.836 | 1,336,376 | -0.10(-1.02%) |
Sep 24, 2003 | 10.15 | 10.17 | 9.935 | 9.938 | 938,421 | -0.24(-2.33%) |
Sep 23, 2003 | 10.10 | 10.20 | 10.00 | 10.17 | 1,559,760 | +0.11(+1.06%) |
Sep 22, 2003 | 10.56 | 10.42 | 10.07 | 10.07 | 2,097,330 | -0.50(-4.69%) |
Sep 19, 2003 | 10.64 | 10.68 | 10.53 | 10.56 | 1,167,803 | -0.02(-0.16%) |
Sep 18, 2003 | 10.43 | 10.70 | 10.40 | 10.58 | 1,719,232 | +0.14(+1.32%) |
Sep 17, 2003 | 10.35 | 10.47 | 10.32 | 10.44 | 1,322,931 | +0.05(+0.51%) |
Sep 16, 2003 | 10.23 | 10.39 | 10.23 | 10.39 | 1,240,403 | +0.22(+2.19%) |
Sep 15, 2003 | 10.23 | 10.23 | 10.09 | 10.17 | 2,368,287 | -0.04(-0.43%) |
Sep 12, 2003 | 10.19 | 10.27 | 9.986 | 10.21 | 2,077,060 | +0.03(+0.33%) |
Sep 11, 2003 | 10.07 | 10.26 | 10.07 | 10.18 | 2,030,936 | +0.12(+1.15%) |
Sep 10, 2003 | 10.53 | 10.54 | 10.04 | 10.06 | 2,148,212 | -0.55(-5.17%) |
Sep 09, 2003 | 10.73 | 10.73 | 10.59 | 10.61 | 1,395,324 | -0.17(-1.59%) |
Sep 08, 2003 | 10.60 | 10.81 | 10.58 | 10.78 | 1,421,800 | +0.19(+1.78%) |
Sep 05, 2003 | 10.89 | 10.89 | 10.58 | 10.59 | 1,398,013 | -0.29(-2.62%) |
Sep 04, 2003 | 11.01 | 11.03 | 10.88 | 10.88 | 1,009,780 | -0.13(-1.16%) |
Sep 03, 2003 | 11.00 | 11.11 | 10.97 | 11.01 | 1,239,990 | +0.02(+0.20%) |
Sep 02, 2003 | 10.88 | 10.98 | 10.78 | 10.98 | 1,351,061 | +0.11(+0.98%) |
Aug 29, 2003 | 10.75 | 10.89 | 10.70 | 10.88 | 807,079 | +0.12(+1.15%) |
Aug 28, 2003 | 10.66 | 10.77 | 10.60 | 10.75 | 1,268,740 | +0.13(+1.25%) |
Aug 27, 2003 | 10.65 | 10.68 | 10.57 | 10.62 | 647,607 | -0.09(-0.83%) |
Aug 26, 2003 | 10.69 | 10.76 | 10.52 | 10.71 | 723,723 | -0.04(-0.36%) |
Aug 25, 2003 | 10.73 | 10.78 | 10.67 | 10.75 | 586,383 | -0.04(-0.38%) |
Aug 22, 2003 | 10.89 | 11.01 | 10.78 | 10.79 | 820,110 | -0.04(-0.40%) |
Aug 21, 2003 | 10.78 | 10.95 | 10.75 | 10.83 | 955,381 | +0.12(+1.08%) |
Aug 20, 2003 | 10.71 | 10.79 | 10.64 | 10.72 | 1,077,002 | +0.01(+0.07%) |
Aug 19, 2003 | 10.55 | 10.71 | 10.55 | 10.71 | 1,058,386 | +0.18(+1.68%) |
Aug 18, 2003 | 10.30 | 10.58 | 10.29 | 10.53 | 1,019,915 | +0.24(+2.30%) |
Aug 15, 2003 | 10.32 | 10.35 | 10.21 | 10.30 | 315,426 | -0.05(-0.47%) |
Aug 14, 2003 | 10.20 | 10.37 | 10.14 | 10.35 | 913,186 | +0.14(+1.40%) |
Aug 13, 2003 | 10.15 | 10.24 | 10.15 | 10.20 | 1,128,090 | +0.09(+0.86%) |
Aug 12, 2003 | 10.07 | 10.12 | 9.991 | 10.12 | 1,493,572 | +0.01(+0.14%) |
Aug 11, 2003 | 10.06 | 10.14 | 9.996 | 10.10 | 822,178 | +0.10(+0.99%) |
Aug 08, 2003 | 10.12 | 10.12 | 9.935 | 10.00 | 969,239 | +0.05(+0.53%) |
Aug 07, 2003 | 10.09 | 10.09 | 9.889 | 9.950 | 1,593,061 | -0.12(-1.20%) |
Aug 06, 2003 | 10.16 | 10.16 | 10.01 | 10.07 | 3,048,369 | -0.10(-0.95%) |
Aug 05, 2003 | 10.27 | 10.28 | 10.06 | 10.17 | 2,511,212 | -0.23(-2.21%) |
Aug 04, 2003 | 10.42 | 10.46 | 10.10 | 10.40 | 1,496,054 | -0.04(-0.35%) |
Aug 01, 2003 | 10.44 | 10.47 | 10.36 | 10.43 | 718,759 | -0.06(-0.60%) |
Jul 31, 2003 | 10.52 | 10.66 | 10.31 | 10.50 | 1,547,763 | +0.10(+0.93%) |
Jul 30, 2003 | 10.50 | 10.53 | 10.39 | 10.40 | 1,314,244 | -0.07(-0.65%) |
Jul 29, 2003 | 10.61 | 10.64 | 10.42 | 10.47 | 1,514,049 | -0.11(-1.07%) |
Jul 28, 2003 | 10.49 | 10.65 | 10.48 | 10.58 | 1,346,304 | +0.04(+0.39%) |
Jul 25, 2003 | 10.32 | 10.54 | 10.31 | 10.54 | 1,261,087 | +0.24(+2.30%) |
Jul 24, 2003 | 10.48 | 10.50 | 10.29 | 10.30 | 1,765,977 | -0.18(-1.71%) |
Jul 23, 2003 | 10.42 | 10.50 | 10.31 | 10.48 | 2,074,578 | +0.06(+0.58%) |
Jul 22, 2003 | 10.12 | 10.49 | 10.12 | 10.42 | 2,686,196 | +0.31(+3.11%) |
Jul 21, 2003 | 10.10 | 10.23 | 10.05 | 10.11 | 1,817,686 | +0.06(+0.63%) |
Jul 18, 2003 | 10.01 | 10.04 | 9.914 | 10.04 | 2,367,253 | +0.03(+0.34%) |
Jul 17, 2003 | 9.665 | 10.19 | 9.633 | 10.01 | 5,574,680 | +0.56(+5.91%) |
Jul 16, 2003 | 9.246 | 9.636 | 9.171 | 9.452 | 4,181,424 | +0.25(+2.71%) |
Jul 15, 2003 | 9.258 | 9.266 | 9.162 | 9.203 | 4,865,228 | -0.05(-0.55%) |
Jul 14, 2003 | 9.370 | 9.370 | 9.242 | 9.254 | 4,798,006 | -0.12(-1.24%) |
Jul 11, 2003 | 9.367 | 9.437 | 9.343 | 9.370 | 1,215,169 | +0.01(+0.08%) |
Jul 10, 2003 | 9.476 | 9.478 | 9.333 | 9.362 | 1,417,663 | -0.14(-1.48%) |
Jul 09, 2003 | 9.549 | 9.573 | 9.440 | 9.503 | 898,915 | -0.07(-0.71%) |
Jul 08, 2003 | 9.416 | 9.582 | 9.389 | 9.570 | 1,493,572 | +0.17(+1.83%) |
Jul 07, 2003 | 9.355 | 9.404 | 9.314 | 9.399 | 3,237,625 | +0.04(+0.41%) |
Jul 03, 2003 | 9.367 | 9.399 | 9.321 | 9.360 | 1,242,885 | -0.07(-0.72%) |
Jul 02, 2003 | 9.389 | 9.459 | 9.367 | 9.428 | 2,377,388 | +0.04(+0.41%) |