Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.39 | 10.41 | 10.03 | 9.965 | 1,997,025 | -0.46(-4.41%) |
Sep 29, 2003 | 10.27 | 10.49 | 10.20 | 10.42 | 423,409 | +0.20(+1.91%) |
Sep 26, 2003 | 10.27 | 10.49 | 10.21 | 10.23 | 353,873 | -0.04(-0.43%) |
Sep 25, 2003 | 10.46 | 10.61 | 10.27 | 10.27 | 434,998 | -0.24(-2.28%) |
Sep 24, 2003 | 10.68 | 10.73 | 10.51 | 10.51 | 525,650 | -0.08(-0.77%) |
Sep 23, 2003 | 10.52 | 10.70 | 10.51 | 10.59 | 503,265 | +0.08(+0.72%) |
Sep 22, 2003 | 10.68 | 10.75 | 10.51 | 10.52 | 1,239,905 | -0.31(-2.85%) |
Sep 19, 2003 | 10.93 | 10.93 | 10.78 | 10.83 | 1,264,512 | -0.10(-0.92%) |
Sep 18, 2003 | 10.93 | 11.02 | 10.93 | 10.93 | 604,076 | -0.09(-0.86%) |
Sep 17, 2003 | 11.29 | 11.29 | 10.97 | 11.02 | 974,937 | -0.26(-2.34%) |
Sep 16, 2003 | 11.39 | 11.39 | 11.23 | 11.29 | 595,027 | -0.11(-0.99%) |
Sep 15, 2003 | 11.44 | 11.46 | 11.28 | 11.40 | 255,919 | +0.04(+0.39%) |
Sep 12, 2003 | 11.20 | 11.36 | 11.10 | 11.36 | 323,867 | +0.09(+0.84%) |
Sep 11, 2003 | 11.38 | 11.48 | 11.21 | 11.26 | 401,500 | -0.05(-0.45%) |
Sep 10, 2003 | 11.43 | 11.49 | 11.30 | 11.31 | 431,664 | -0.24(-2.07%) |
Sep 09, 2003 | 11.68 | 11.68 | 11.38 | 11.55 | 327,995 | -0.09(-0.76%) |
Sep 08, 2003 | 11.40 | 11.64 | 11.36 | 11.64 | 347,205 | +0.28(+2.44%) |
Sep 05, 2003 | 11.40 | 11.50 | 11.31 | 11.36 | 315,612 | -0.11(-0.93%) |
Sep 04, 2003 | 11.53 | 11.59 | 11.39 | 11.47 | 302,752 | -0.20(-1.67%) |
Sep 03, 2003 | 11.61 | 11.80 | 11.55 | 11.67 | 290,528 | +0.10(+0.87%) |
Sep 02, 2003 | 11.59 | 11.62 | 11.41 | 11.56 | 393,562 | +0.09(+0.82%) |
Aug 29, 2003 | 11.39 | 11.55 | 11.31 | 11.47 | 363,874 | +0.08(+0.66%) |
Aug 28, 2003 | 11.37 | 11.42 | 11.15 | 11.39 | 244,170 | -0.04(-0.33%) |
Aug 27, 2003 | 11.34 | 11.53 | 11.26 | 11.43 | 239,884 | +0.03(+0.22%) |
Aug 26, 2003 | 11.29 | 11.48 | 11.09 | 11.41 | 493,104 | +0.11(+1.00%) |
Aug 25, 2003 | 11.28 | 11.33 | 11.05 | 11.29 | 337,044 | +0.08(+0.73%) |
Aug 22, 2003 | 11.43 | 11.48 | 11.17 | 11.21 | 338,473 | -0.24(-2.09%) |
Aug 21, 2003 | 11.43 | 11.60 | 11.31 | 11.45 | 364,351 | +0.11(+1.00%) |
Aug 20, 2003 | 11.28 | 11.42 | 11.22 | 11.34 | 806,811 | -0.04(-0.33%) |
Aug 19, 2003 | 10.99 | 11.38 | 10.93 | 11.38 | 768,550 | +0.38(+3.50%) |
Aug 18, 2003 | 10.95 | 10.99 | 10.87 | 10.99 | 477,863 | +0.07(+0.63%) |
Aug 15, 2003 | 10.90 | 10.95 | 10.77 | 10.92 | 243,059 | +0.05(+0.46%) |
Aug 14, 2003 | 10.62 | 10.88 | 10.54 | 10.87 | 1,184,181 | +0.28(+2.68%) |
Aug 13, 2003 | 10.59 | 10.62 | 10.44 | 10.59 | 935,088 | +0.03(+0.30%) |
Aug 12, 2003 | 10.41 | 10.60 | 10.41 | 10.56 | 476,276 | +0.09(+0.90%) |
Aug 11, 2003 | 10.44 | 10.52 | 10.41 | 10.46 | 597,885 | +0.03(+0.24%) |
Aug 08, 2003 | 10.33 | 10.46 | 10.29 | 10.44 | 689,806 | +0.16(+1.59%) |
Aug 07, 2003 | 10.50 | 10.52 | 10.17 | 10.27 | 626,779 | -0.24(-2.28%) |
Aug 06, 2003 | 10.42 | 10.59 | 10.39 | 10.51 | 750,134 | +0.06(+0.54%) |
Aug 05, 2003 | 10.68 | 10.80 | 10.46 | 10.46 | 894,922 | -0.14(-1.37%) |
Aug 04, 2003 | 10.55 | 10.62 | 10.39 | 10.60 | 1,073,843 | +0.05(+0.48%) |
Aug 01, 2003 | 11.51 | 11.51 | 10.54 | 10.55 | 3,200,575 | -1.22(-10.33%) |
Jul 31, 2003 | 11.70 | 11.81 | 11.65 | 11.77 | 516,600 | +0.08(+0.65%) |
Jul 30, 2003 | 11.78 | 11.78 | 11.49 | 11.69 | 484,690 | -0.14(-1.17%) |
Jul 29, 2003 | 11.84 | 11.92 | 11.66 | 11.83 | 280,367 | -0.07(-0.58%) |
Jul 28, 2003 | 11.94 | 11.97 | 11.75 | 11.90 | 284,813 | -0.04(-0.32%) |
Jul 25, 2003 | 11.48 | 11.96 | 11.46 | 11.94 | 378,480 | +0.40(+3.50%) |
Jul 24, 2003 | 11.60 | 11.79 | 11.48 | 11.53 | 309,738 | -0.07(-0.60%) |
Jul 23, 2003 | 11.39 | 11.65 | 11.24 | 11.60 | 342,283 | +0.15(+1.32%) |
Jul 22, 2003 | 11.49 | 11.50 | 11.24 | 11.45 | 465,162 | +0.03(+0.28%) |
Jul 21, 2003 | 11.53 | 11.55 | 11.33 | 11.42 | 963,188 | -0.08(-0.71%) |
Jul 18, 2003 | 11.37 | 11.59 | 11.29 | 11.50 | 497,708 | +0.26(+2.30%) |
Jul 17, 2003 | 11.18 | 11.29 | 11.14 | 11.24 | 747,118 | +0.03(+0.28%) |
Jul 16, 2003 | 11.19 | 11.31 | 11.16 | 11.21 | 494,374 | +0.12(+1.08%) |
Jul 15, 2003 | 11.05 | 11.19 | 10.97 | 11.09 | 511,679 | +0.08(+0.69%) |
Jul 14, 2003 | 11.09 | 11.10 | 10.83 | 11.02 | 474,212 | -0.09(-0.85%) |
Jul 11, 2003 | 10.90 | 11.18 | 10.90 | 11.11 | 560,894 | +0.17(+1.55%) |
Jul 10, 2003 | 11.01 | 11.02 | 10.84 | 10.94 | 314,024 | -0.20(-1.81%) |
Jul 09, 2003 | 10.88 | 11.14 | 10.85 | 11.14 | 498,819 | +0.20(+1.78%) |
Jul 08, 2003 | 10.87 | 11.02 | 10.85 | 10.95 | 443,413 | +0.00(+0.00%) |
Jul 07, 2003 | 10.80 | 10.95 | 10.73 | 10.95 | 395,944 | +0.24(+2.23%) |
Jul 03, 2003 | 10.73 | 10.87 | 10.65 | 10.71 | 259,252 | -0.18(-1.62%) |
Jul 02, 2003 | 10.83 | 10.93 | 10.75 | 10.88 | 419,281 | +0.11(+1.05%) |