Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.49 | 10.58 | 10.41 | 10.60 | 403,922 | +0.20(+1.96%) |
Sep 29, 2003 | 10.52 | 10.52 | 10.37 | 10.40 | 259,475 | +0.09(+0.83%) |
Sep 26, 2003 | 10.36 | 10.44 | 10.26 | 10.31 | 364,990 | -0.04(-0.39%) |
Sep 25, 2003 | 10.42 | 10.42 | 10.33 | 10.35 | 252,617 | -0.02(-0.22%) |
Sep 24, 2003 | 10.58 | 10.61 | 10.35 | 10.37 | 543,282 | -0.14(-1.29%) |
Sep 23, 2003 | 10.56 | 10.58 | 10.50 | 10.51 | 459,666 | -0.05(-0.43%) |
Sep 22, 2003 | 10.58 | 10.61 | 10.45 | 10.56 | 681,979 | -0.37(-3.39%) |
Sep 19, 2003 | 10.99 | 11.05 | 10.87 | 10.93 | 208,597 | -0.15(-1.35%) |
Sep 18, 2003 | 11.11 | 11.11 | 10.85 | 11.08 | 323,846 | -0.11(-1.01%) |
Sep 17, 2003 | 11.44 | 11.36 | 11.10 | 11.19 | 437,103 | -0.25(-2.21%) |
Sep 16, 2003 | 11.35 | 11.51 | 11.28 | 11.44 | 185,370 | +0.05(+0.48%) |
Sep 15, 2003 | 11.53 | 11.53 | 11.32 | 11.39 | 207,270 | -0.04(-0.32%) |
Sep 12, 2003 | 11.44 | 11.44 | 11.29 | 11.42 | 274,074 | -0.16(-1.37%) |
Sep 11, 2003 | 11.55 | 11.75 | 11.55 | 11.58 | 626,456 | +0.14(+1.22%) |
Sep 10, 2003 | 11.75 | 11.75 | 11.44 | 11.44 | 409,674 | -0.34(-2.92%) |
Sep 09, 2003 | 11.55 | 11.92 | 11.55 | 11.79 | 363,220 | +0.24(+2.04%) |
Sep 08, 2003 | 11.35 | 11.61 | 11.35 | 11.55 | 500,147 | +0.37(+3.27%) |
Sep 05, 2003 | 11.35 | 11.35 | 11.12 | 11.18 | 275,180 | -0.16(-1.43%) |
Sep 04, 2003 | 11.32 | 11.59 | 11.30 | 11.35 | 369,414 | +0.09(+0.80%) |
Sep 03, 2003 | 11.30 | 11.31 | 11.17 | 11.26 | 454,800 | -0.14(-1.19%) |
Sep 02, 2003 | 11.46 | 11.46 | 11.35 | 11.39 | 241,557 | -0.07(-0.59%) |
Aug 29, 2003 | 11.30 | 11.52 | 11.30 | 11.46 | 134,493 | +0.38(+3.47%) |
Aug 28, 2003 | 11.03 | 11.09 | 10.90 | 11.08 | 232,045 | +0.00(+0.00%) |
Aug 27, 2003 | 11.30 | 11.30 | 11.08 | 11.08 | 168,780 | -0.12(-1.05%) |
Aug 26, 2003 | 11.12 | 11.22 | 11.08 | 11.19 | 299,513 | +0.25(+2.31%) |
Aug 25, 2003 | 10.95 | 10.95 | 10.85 | 10.94 | 140,687 | -0.05(-0.45%) |
Aug 22, 2003 | 10.92 | 11.03 | 10.83 | 10.99 | 272,526 | +0.14(+1.29%) |
Aug 21, 2003 | 10.74 | 10.91 | 10.74 | 10.85 | 332,251 | +0.31(+2.92%) |
Aug 20, 2003 | 10.49 | 10.58 | 10.49 | 10.54 | 158,826 | +0.02(+0.17%) |
Aug 19, 2003 | 10.61 | 10.61 | 10.52 | 10.52 | 135,820 | -0.08(-0.73%) |
Aug 18, 2003 | 10.76 | 10.76 | 10.56 | 10.60 | 145,111 | -0.18(-1.68%) |
Aug 15, 2003 | 10.56 | 10.78 | 10.54 | 10.78 | 77,643 | +0.24(+2.27%) |
Aug 14, 2003 | 10.67 | 10.70 | 10.53 | 10.54 | 325,615 | -0.08(-0.77%) |
Aug 13, 2003 | 10.55 | 10.69 | 10.54 | 10.62 | 224,524 | +0.07(+0.64%) |
Aug 12, 2003 | 10.52 | 10.56 | 10.46 | 10.56 | 109,497 | +0.01(+0.13%) |
Aug 11, 2003 | 10.66 | 10.66 | 10.51 | 10.54 | 74,546 | -0.01(-0.13%) |
Aug 08, 2003 | 10.51 | 10.71 | 10.51 | 10.56 | 324,067 | +0.17(+1.61%) |
Aug 07, 2003 | 10.17 | 10.61 | 10.11 | 10.39 | 598,363 | +0.28(+2.82%) |
Aug 06, 2003 | 9.968 | 10.15 | 9.968 | 10.10 | 298,407 | +0.16(+1.59%) |
Aug 05, 2003 | 9.923 | 10.01 | 9.918 | 9.945 | 2,113,184 | +0.00(+0.00%) |
Aug 04, 2003 | 10.17 | 10.17 | 9.878 | 9.945 | 585,533 | -0.09(-0.95%) |
Aug 01, 2003 | 10.85 | 10.87 | 9.982 | 10.04 | 1,588,925 | -1.28(-11.30%) |
Jul 31, 2003 | 11.39 | 11.46 | 11.08 | 11.32 | 678,218 | -0.15(-1.30%) |
Jul 30, 2003 | 11.39 | 11.53 | 11.39 | 11.47 | 225,630 | +0.17(+1.48%) |
Jul 29, 2003 | 11.12 | 11.43 | 11.03 | 11.30 | 641,719 | +0.12(+1.05%) |
Jul 28, 2003 | 11.21 | 11.30 | 11.15 | 11.18 | 592,169 | +0.04(+0.32%) |
Jul 25, 2003 | 11.26 | 11.28 | 11.08 | 11.15 | 406,798 | -0.09(-0.84%) |
Jul 24, 2003 | 11.48 | 11.51 | 11.23 | 11.24 | 255,050 | +0.17(+1.51%) |
Jul 23, 2003 | 11.08 | 11.21 | 10.97 | 11.08 | 508,774 | -0.20(-1.80%) |
Jul 22, 2003 | 11.33 | 11.35 | 11.26 | 11.28 | 454,357 | -0.16(-1.38%) |
Jul 21, 2003 | 11.52 | 11.61 | 11.37 | 11.44 | 504,571 | -0.19(-1.67%) |
Jul 18, 2003 | 12.43 | 12.43 | 11.53 | 11.63 | 335,348 | -0.03(-0.27%) |
Jul 17, 2003 | 11.97 | 11.97 | 11.66 | 11.66 | 352,381 | -0.31(-2.57%) |
Jul 16, 2003 | 12.03 | 12.27 | 11.96 | 11.97 | 1,115,322 | +0.22(+1.85%) |
Jul 15, 2003 | 11.87 | 11.89 | 11.69 | 11.75 | 510,101 | -0.18(-1.52%) |
Jul 14, 2003 | 12.09 | 12.09 | 11.78 | 11.93 | 797,227 | -0.53(-4.28%) |
Jul 11, 2003 | 11.35 | 12.61 | 11.30 | 12.47 | 2,300,767 | +1.63(+15.01%) |
Jul 10, 2003 | 11.19 | 11.21 | 10.71 | 10.84 | 474,708 | -0.47(-4.12%) |
Jul 09, 2003 | 11.10 | 11.39 | 11.03 | 11.31 | 772,231 | +0.24(+2.12%) |
Jul 08, 2003 | 10.96 | 11.08 | 10.96 | 11.07 | 153,959 | -0.00(-0.04%) |
Jul 07, 2003 | 11.30 | 11.34 | 11.08 | 11.08 | 401,047 | -0.34(-2.97%) |
Jul 03, 2003 | 11.53 | 11.64 | 11.31 | 11.41 | 615,174 | +0.60(+5.56%) |
Jul 02, 2003 | 10.62 | 10.89 | 10.62 | 10.81 | 201,297 | -0.01(-0.13%) |