Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.08 | 11.11 | 10.77 | 10.82 | 2,730,647 | -0.41(-3.61%) |
Sep 29, 2003 | 10.65 | 11.28 | 10.62 | 11.23 | 2,544,070 | +0.61(+5.69%) |
Sep 26, 2003 | 11.08 | 11.08 | 10.62 | 10.62 | 2,424,564 | -0.45(-4.04%) |
Sep 25, 2003 | 10.87 | 11.38 | 10.93 | 11.07 | 2,610,118 | +0.21(+1.91%) |
Sep 24, 2003 | 11.25 | 11.47 | 10.80 | 10.87 | 3,003,201 | -0.37(-3.29%) |
Sep 23, 2003 | 11.31 | 11.32 | 11.11 | 11.23 | 2,348,906 | -0.14(-1.22%) |
Sep 22, 2003 | 11.42 | 11.45 | 11.24 | 11.37 | 2,230,378 | -0.10(-0.86%) |
Sep 19, 2003 | 11.60 | 11.62 | 11.23 | 11.47 | 1,945,062 | -0.17(-1.44%) |
Sep 18, 2003 | 11.71 | 11.79 | 11.54 | 11.64 | 750,663 | -0.08(-0.68%) |
Sep 17, 2003 | 11.51 | 11.92 | 11.51 | 11.72 | 1,356,402 | +0.22(+1.91%) |
Sep 16, 2003 | 11.41 | 11.61 | 11.17 | 11.50 | 1,549,511 | +0.22(+1.97%) |
Sep 15, 2003 | 11.38 | 11.62 | 11.22 | 11.28 | 981,700 | -0.09(-0.81%) |
Sep 12, 2003 | 11.18 | 11.44 | 10.97 | 11.37 | 1,116,000 | +0.20(+1.75%) |
Sep 11, 2003 | 11.26 | 11.33 | 11.02 | 11.17 | 1,589,900 | -0.14(-1.28%) |
Sep 10, 2003 | 11.82 | 11.85 | 11.29 | 11.32 | 2,323,300 | -0.54(-4.56%) |
Sep 09, 2003 | 11.62 | 12.22 | 11.56 | 11.86 | 3,578,500 | +0.23(+1.98%) |
Sep 08, 2003 | 11.16 | 11.66 | 10.97 | 11.63 | 2,736,600 | +0.41(+3.68%) |
Sep 05, 2003 | 10.53 | 11.28 | 10.46 | 11.22 | 3,234,300 | +0.72(+6.83%) |
Sep 04, 2003 | 9.960 | 10.54 | 9.950 | 10.50 | 1,577,200 | +0.48(+4.84%) |
Sep 03, 2003 | 9.990 | 10.28 | 9.943 | 10.02 | 1,548,700 | +0.17(+1.75%) |
Sep 02, 2003 | 9.610 | 9.867 | 9.495 | 9.842 | 1,192,700 | +0.22(+2.29%) |
Aug 29, 2003 | 9.623 | 9.688 | 9.553 | 9.623 | 477,600 | +0.00(+0.00%) |
Aug 28, 2003 | 9.530 | 9.637 | 9.385 | 9.623 | 912,700 | +0.09(+0.89%) |
Aug 27, 2003 | 9.568 | 9.590 | 9.443 | 9.537 | 797,900 | -0.06(-0.61%) |
Aug 26, 2003 | 9.675 | 9.957 | 9.463 | 9.596 | 1,964,900 | -0.09(-0.89%) |
Aug 25, 2003 | 9.705 | 9.720 | 9.572 | 9.682 | 429,700 | -0.01(-0.13%) |
Aug 22, 2003 | 10.00 | 10.00 | 9.572 | 9.695 | 1,099,600 | -0.28(-2.83%) |
Aug 21, 2003 | 9.812 | 9.990 | 9.717 | 9.977 | 1,345,500 | +0.18(+1.89%) |
Aug 20, 2003 | 9.410 | 9.818 | 9.325 | 9.793 | 1,465,800 | +0.39(+4.18%) |
Aug 19, 2003 | 9.400 | 9.425 | 9.217 | 9.400 | 1,353,700 | +0.06(+0.67%) |
Aug 18, 2003 | 8.992 | 9.373 | 8.925 | 9.338 | 1,206,300 | +0.36(+4.01%) |
Aug 15, 2003 | 8.877 | 9.062 | 8.850 | 8.977 | 814,100 | +0.09(+1.07%) |
Aug 14, 2003 | 8.797 | 8.920 | 8.750 | 8.883 | 460,000 | -0.00(-0.03%) |
Aug 13, 2003 | 8.877 | 9.037 | 8.848 | 8.885 | 1,193,200 | +0.01(+0.11%) |
Aug 12, 2003 | 8.645 | 8.915 | 8.613 | 8.875 | 810,700 | +0.25(+2.90%) |
Aug 11, 2003 | 8.428 | 8.682 | 8.425 | 8.625 | 1,004,100 | +0.25(+2.95%) |
Aug 08, 2003 | 8.390 | 8.582 | 8.320 | 8.377 | 672,300 | +0.01(+0.15%) |
Aug 07, 2003 | 8.273 | 8.473 | 8.223 | 8.365 | 709,800 | +0.18(+2.14%) |
Aug 06, 2003 | 8.500 | 8.500 | 8.175 | 8.190 | 1,516,700 | -0.31(-3.65%) |
Aug 05, 2003 | 8.725 | 8.773 | 8.500 | 8.500 | 1,260,400 | -0.25(-2.83%) |
Aug 04, 2003 | 8.982 | 9.086 | 8.635 | 8.748 | 912,000 | -0.22(-2.48%) |
Aug 01, 2003 | 9.148 | 9.238 | 8.963 | 8.970 | 958,965 | -0.18(-1.94%) |
Jul 31, 2003 | 9.240 | 9.450 | 8.945 | 9.148 | 1,615,400 | -0.02(-0.27%) |
Jul 30, 2003 | 8.875 | 9.377 | 8.825 | 9.172 | 2,459,900 | +0.31(+3.53%) |
Jul 29, 2003 | 9.220 | 9.240 | 8.750 | 8.860 | 2,120,500 | -0.40(-4.27%) |
Jul 28, 2003 | 8.707 | 9.363 | 8.637 | 9.255 | 2,930,900 | +0.59(+6.81%) |
Jul 25, 2003 | 8.402 | 8.725 | 8.375 | 8.665 | 1,260,600 | +0.35(+4.24%) |
Jul 24, 2003 | 9.190 | 9.197 | 8.270 | 8.312 | 2,697,800 | -0.20(-2.32%) |
Jul 23, 2003 | 8.115 | 8.682 | 8.092 | 8.510 | 2,900,500 | +0.40(+5.00%) |
Jul 22, 2003 | 7.990 | 8.143 | 7.790 | 8.105 | 1,224,400 | +0.15(+1.85%) |
Jul 21, 2003 | 8.043 | 8.080 | 7.860 | 7.957 | 359,400 | -0.09(-1.09%) |
Jul 18, 2003 | 7.960 | 8.092 | 7.815 | 8.045 | 908,800 | +0.10(+1.29%) |
Jul 17, 2003 | 8.277 | 8.312 | 7.910 | 7.942 | 842,500 | -0.31(-3.73%) |
Jul 16, 2003 | 8.265 | 8.402 | 8.152 | 8.250 | 869,700 | -0.01(-0.12%) |
Jul 15, 2003 | 8.412 | 8.488 | 8.207 | 8.260 | 638,000 | -0.03(-0.30%) |
Jul 14, 2003 | 8.102 | 8.512 | 8.102 | 8.285 | 1,704,200 | +0.30(+3.72%) |
Jul 11, 2003 | 7.963 | 8.110 | 7.928 | 7.987 | 929,118 | +0.02(+0.31%) |
Jul 10, 2003 | 8.088 | 8.125 | 7.920 | 7.963 | 676,000 | -0.16(-2.00%) |
Jul 09, 2003 | 8.203 | 8.238 | 8.090 | 8.125 | 1,120,800 | -0.01(-0.09%) |
Jul 08, 2003 | 7.970 | 8.200 | 7.950 | 8.133 | 753,200 | +0.14(+1.69%) |
Jul 07, 2003 | 7.895 | 8.027 | 7.753 | 7.997 | 827,700 | +0.21(+2.76%) |
Jul 03, 2003 | 7.662 | 8.123 | 7.628 | 7.782 | 933,600 | +0.02(+0.29%) |
Jul 02, 2003 | 7.688 | 7.912 | 7.670 | 7.760 | 1,159,500 | +0.13(+1.70%) |