Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.62 | 11.71 | 11.56 | 11.56 | 116,017 | +0.01(+0.05%) |
Sep 29, 2003 | 11.80 | 11.80 | 11.41 | 11.56 | 174,191 | -0.24(-2.05%) |
Sep 26, 2003 | 11.68 | 12.11 | 11.65 | 11.80 | 158,986 | +0.19(+1.62%) |
Sep 25, 2003 | 12.01 | 12.13 | 11.61 | 11.61 | 174,356 | -0.39(-3.28%) |
Sep 24, 2003 | 12.11 | 12.18 | 12.02 | 12.00 | 125,768 | -0.10(-0.85%) |
Sep 23, 2003 | 12.07 | 12.16 | 12.03 | 12.11 | 169,398 | +0.01(+0.05%) |
Sep 22, 2003 | 12.22 | 12.22 | 11.98 | 12.10 | 86,930 | -0.24(-1.91%) |
Sep 19, 2003 | 12.16 | 12.40 | 12.16 | 12.34 | 204,765 | +0.22(+1.80%) |
Sep 18, 2003 | 12.09 | 12.15 | 11.94 | 12.12 | 123,950 | +0.05(+0.40%) |
Sep 17, 2003 | 11.99 | 12.25 | 11.99 | 12.07 | 94,532 | +0.05(+0.45%) |
Sep 16, 2003 | 11.84 | 12.10 | 11.82 | 12.02 | 46,274 | +0.16(+1.38%) |
Sep 15, 2003 | 11.77 | 11.85 | 11.70 | 11.85 | 91,723 | +0.15(+1.24%) |
Sep 12, 2003 | 11.84 | 11.85 | 11.56 | 11.71 | 78,336 | -0.19(-1.58%) |
Sep 11, 2003 | 11.38 | 11.92 | 11.38 | 11.90 | 104,944 | +0.52(+4.57%) |
Sep 10, 2003 | 11.57 | 11.74 | 11.38 | 11.38 | 76,188 | -0.18(-1.57%) |
Sep 09, 2003 | 11.68 | 11.86 | 11.56 | 11.56 | 71,560 | -0.21(-1.75%) |
Sep 08, 2003 | 11.77 | 12.06 | 11.76 | 11.76 | 110,067 | -0.05(-0.41%) |
Sep 05, 2003 | 11.79 | 12.07 | 11.74 | 11.81 | 142,955 | -0.04(-0.31%) |
Sep 04, 2003 | 11.77 | 11.93 | 11.50 | 11.85 | 114,034 | +0.17(+1.45%) |
Sep 03, 2003 | 11.50 | 11.81 | 11.41 | 11.68 | 158,986 | +0.13(+1.15%) |
Sep 02, 2003 | 11.16 | 11.59 | 11.16 | 11.54 | 129,073 | +0.35(+3.14%) |
Aug 29, 2003 | 11.13 | 11.40 | 11.10 | 11.19 | 117,670 | +0.01(+0.11%) |
Aug 28, 2003 | 11.04 | 11.24 | 10.95 | 11.18 | 109,406 | +0.17(+1.54%) |
Aug 27, 2003 | 10.94 | 11.13 | 10.89 | 11.01 | 94,367 | +0.11(+1.00%) |
Aug 26, 2003 | 10.84 | 10.92 | 10.64 | 10.90 | 105,936 | +0.06(+0.56%) |
Aug 25, 2003 | 10.74 | 10.89 | 10.71 | 10.84 | 67,759 | +0.07(+0.67%) |
Aug 22, 2003 | 10.92 | 11.05 | 10.77 | 10.77 | 102,134 | -0.11(-1.06%) |
Aug 21, 2003 | 10.84 | 10.89 | 10.77 | 10.89 | 105,936 | +0.04(+0.39%) |
Aug 20, 2003 | 10.74 | 10.89 | 10.29 | 10.84 | 1,876,936 | -0.04(-0.39%) |
Aug 19, 2003 | 10.64 | 10.95 | 10.64 | 10.89 | 113,538 | +0.35(+3.33%) |
Aug 18, 2003 | 10.50 | 10.65 | 10.47 | 10.53 | 91,723 | +0.07(+0.64%) |
Aug 15, 2003 | 10.44 | 10.54 | 10.36 | 10.47 | 35,367 | +0.05(+0.52%) |
Aug 14, 2003 | 10.43 | 10.43 | 10.14 | 10.41 | 67,428 | -0.01(-0.12%) |
Aug 13, 2003 | 10.28 | 10.48 | 10.27 | 10.43 | 80,484 | +0.15(+1.47%) |
Aug 12, 2003 | 10.27 | 10.34 | 10.23 | 10.27 | 68,089 | +0.00(+0.00%) |
Aug 11, 2003 | 10.35 | 10.44 | 10.23 | 10.27 | 95,193 | -0.07(-0.64%) |
Aug 08, 2003 | 10.29 | 10.50 | 10.29 | 10.34 | 69,742 | +0.10(+0.94%) |
Aug 07, 2003 | 10.20 | 10.33 | 10.10 | 10.24 | 85,277 | +0.04(+0.36%) |
Aug 06, 2003 | 10.14 | 10.29 | 9.929 | 10.21 | 246,743 | +0.07(+0.72%) |
Aug 05, 2003 | 10.29 | 10.29 | 10.08 | 10.14 | 57,678 | -0.15(-1.47%) |
Aug 04, 2003 | 10.27 | 10.38 | 10.04 | 10.29 | 136,510 | +0.02(+0.18%) |
Aug 01, 2003 | 10.52 | 10.52 | 10.26 | 10.27 | 122,793 | -0.28(-2.64%) |
Jul 31, 2003 | 10.41 | 10.73 | 10.41 | 10.55 | 96,846 | +0.17(+1.63%) |
Jul 30, 2003 | 10.23 | 10.38 | 10.10 | 10.38 | 99,986 | +0.16(+1.54%) |
Jul 29, 2003 | 10.50 | 10.54 | 10.21 | 10.22 | 165,266 | -0.32(-3.04%) |
Jul 28, 2003 | 10.49 | 10.72 | 10.49 | 10.54 | 89,078 | +0.07(+0.63%) |
Jul 25, 2003 | 10.47 | 10.53 | 10.38 | 10.47 | 136,179 | -0.02(-0.17%) |
Jul 24, 2003 | 10.35 | 10.85 | 10.34 | 10.49 | 99,160 | +0.18(+1.70%) |
Jul 23, 2003 | 10.29 | 10.35 | 10.14 | 10.32 | 127,090 | +0.37(+3.71%) |
Jul 22, 2003 | 10.04 | 10.04 | 9.875 | 9.948 | 219,143 | -0.04(-0.42%) |
Jul 21, 2003 | 10.04 | 10.15 | 9.863 | 9.990 | 496,792 | -0.10(-0.96%) |
Jul 18, 2003 | 10.26 | 10.28 | 10.04 | 10.09 | 63,131 | -0.15(-1.48%) |
Jul 17, 2003 | 10.32 | 10.41 | 10.24 | 10.24 | 44,787 | -0.08(-0.76%) |
Jul 16, 2003 | 10.41 | 10.48 | 10.29 | 10.32 | 94,863 | -0.07(-0.70%) |
Jul 15, 2003 | 10.30 | 10.52 | 10.25 | 10.39 | 80,650 | +0.11(+1.06%) |
Jul 14, 2003 | 10.26 | 10.30 | 10.20 | 10.28 | 66,767 | +0.07(+0.71%) |
Jul 11, 2003 | 10.07 | 10.36 | 10.07 | 10.21 | 62,305 | +0.13(+1.26%) |
Jul 10, 2003 | 10.26 | 10.26 | 10.05 | 10.08 | 56,686 | -0.20(-1.94%) |
Jul 09, 2003 | 10.26 | 10.44 | 10.23 | 10.28 | 98,168 | -0.01(-0.06%) |
Jul 08, 2003 | 10.14 | 10.29 | 10.09 | 10.29 | 86,104 | +0.24(+2.35%) |
Jul 07, 2003 | 9.833 | 10.16 | 9.833 | 10.05 | 139,154 | +0.19(+1.90%) |
Jul 03, 2003 | 9.923 | 10.09 | 9.863 | 9.863 | 32,557 | -0.10(-1.03%) |
Jul 02, 2003 | 9.712 | 9.984 | 9.609 | 9.966 | 160,143 | +0.17(+1.73%) |