Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.78 | 17.03 | 16.78 | 16.89 | 332,137 | +0.20(+1.17%) |
Sep 29, 2003 | 16.78 | 16.79 | 16.58 | 16.69 | 309,854 | -0.09(-0.56%) |
Sep 26, 2003 | 16.99 | 16.97 | 16.77 | 16.78 | 261,769 | -0.20(-1.20%) |
Sep 25, 2003 | 17.52 | 17.52 | 16.89 | 16.99 | 792,579 | -0.59(-3.35%) |
Sep 24, 2003 | 17.69 | 17.76 | 17.54 | 17.58 | 523,304 | -0.03(-0.17%) |
Sep 23, 2003 | 17.38 | 17.66 | 17.28 | 17.61 | 300,471 | +0.31(+1.77%) |
Sep 22, 2003 | 17.59 | 17.59 | 17.25 | 17.30 | 372,716 | -0.34(-1.91%) |
Sep 19, 2003 | 17.62 | 17.74 | 17.57 | 17.64 | 393,357 | +0.02(+0.12%) |
Sep 18, 2003 | 17.27 | 17.62 | 17.22 | 17.62 | 307,274 | +0.35(+2.02%) |
Sep 17, 2003 | 17.37 | 17.37 | 16.99 | 17.27 | 300,002 | -0.22(-1.27%) |
Sep 16, 2003 | 16.90 | 17.51 | 16.90 | 17.49 | 332,841 | +0.65(+3.85%) |
Sep 15, 2003 | 16.95 | 16.95 | 16.72 | 16.84 | 459,738 | -0.02(-0.13%) |
Sep 12, 2003 | 17.02 | 17.02 | 16.71 | 16.86 | 235,498 | -0.19(-1.13%) |
Sep 11, 2003 | 16.67 | 17.20 | 16.67 | 17.05 | 409,777 | +0.46(+2.80%) |
Sep 10, 2003 | 17.03 | 17.03 | 16.54 | 16.59 | 306,570 | -0.46(-2.73%) |
Sep 09, 2003 | 17.32 | 17.33 | 16.92 | 17.05 | 459,738 | -0.22(-1.28%) |
Sep 08, 2003 | 16.93 | 17.41 | 16.81 | 17.27 | 653,250 | +0.43(+2.58%) |
Sep 05, 2003 | 17.14 | 17.18 | 16.74 | 16.84 | 392,419 | -0.26(-1.50%) |
Sep 04, 2003 | 16.92 | 17.13 | 16.80 | 17.10 | 389,839 | +0.17(+1.03%) |
Sep 03, 2003 | 17.04 | 17.24 | 16.88 | 16.92 | 505,946 | -0.05(-0.28%) |
Sep 02, 2003 | 16.68 | 17.05 | 16.53 | 16.97 | 627,918 | +0.29(+1.71%) |
Aug 29, 2003 | 16.17 | 16.69 | 16.11 | 16.68 | 373,420 | +0.51(+3.14%) |
Aug 28, 2003 | 16.10 | 16.29 | 15.75 | 16.17 | 420,332 | +0.12(+0.72%) |
Aug 27, 2003 | 15.82 | 16.25 | 15.74 | 16.06 | 529,402 | +0.25(+1.56%) |
Aug 26, 2003 | 15.95 | 15.95 | 15.47 | 15.81 | 732,766 | -0.17(-1.04%) |
Aug 25, 2003 | 16.07 | 16.09 | 15.88 | 15.98 | 537,847 | -0.06(-0.35%) |
Aug 22, 2003 | 16.26 | 16.29 | 15.79 | 16.03 | 435,109 | -0.16(-1.00%) |
Aug 21, 2003 | 16.17 | 16.29 | 15.95 | 16.20 | 372,716 | +0.11(+0.69%) |
Aug 20, 2003 | 16.19 | 16.19 | 15.91 | 16.09 | 385,148 | -0.07(-0.45%) |
Aug 19, 2003 | 15.72 | 16.16 | 15.71 | 16.16 | 478,034 | +0.60(+3.84%) |
Aug 18, 2003 | 15.45 | 15.56 | 15.29 | 15.56 | 522,131 | +0.02(+0.14%) |
Aug 15, 2003 | 15.63 | 15.93 | 15.45 | 15.54 | 385,617 | -0.05(-0.30%) |
Aug 14, 2003 | 15.22 | 15.68 | 15.03 | 15.59 | 610,795 | +8.02(+105.97%) |
Aug 13, 2003 | 7.547 | 7.622 | 7.509 | 7.567 | 688,200 | +0.03(+0.35%) |
Aug 12, 2003 | 7.301 | 7.557 | 7.269 | 7.541 | 867,404 | +0.24(+3.30%) |
Aug 11, 2003 | 7.226 | 7.301 | 7.226 | 7.300 | 628,621 | +0.07(+1.02%) |
Aug 08, 2003 | 7.193 | 7.231 | 7.168 | 7.226 | 399,221 | +0.06(+0.83%) |
Aug 07, 2003 | 7.077 | 7.184 | 7.074 | 7.167 | 435,344 | +0.10(+1.42%) |
Aug 06, 2003 | 7.125 | 7.125 | 7.033 | 7.066 | 786,715 | -0.05(-0.67%) |
Aug 05, 2003 | 7.129 | 7.168 | 7.093 | 7.114 | 612,671 | -0.02(-0.30%) |
Aug 04, 2003 | 7.129 | 7.141 | 6.982 | 7.136 | 499,613 | -0.02(-0.24%) |
Aug 01, 2003 | 7.090 | 7.194 | 7.090 | 7.153 | 592,499 | +0.06(+0.89%) |
Jul 31, 2003 | 7.034 | 7.090 | 6.944 | 7.090 | 1,334,648 | +0.06(+0.85%) |
Jul 30, 2003 | 7.045 | 7.161 | 6.937 | 7.030 | 1,067,249 | -0.00(-0.06%) |
Jul 29, 2003 | 6.965 | 7.034 | 6.881 | 7.034 | 1,291,489 | +0.08(+1.12%) |
Jul 28, 2003 | 6.925 | 7.151 | 6.925 | 6.957 | 968,734 | +0.04(+0.65%) |
Jul 25, 2003 | 6.715 | 6.927 | 6.715 | 6.912 | 724,791 | +0.22(+3.35%) |
Jul 24, 2003 | 6.821 | 6.915 | 6.645 | 6.688 | 2,815,194 | +0.58(+9.43%) |
Jul 23, 2003 | 6.157 | 6.158 | 6.017 | 6.111 | 276,781 | -0.06(-0.97%) |
Jul 22, 2003 | 6.192 | 6.198 | 5.964 | 6.171 | 767,481 | -0.03(-0.52%) |
Jul 21, 2003 | 6.246 | 6.281 | 6.126 | 6.203 | 497,737 | -0.04(-0.68%) |
Jul 18, 2003 | 6.272 | 6.289 | 6.223 | 6.246 | 285,225 | -0.02(-0.26%) |
Jul 17, 2003 | 6.249 | 6.329 | 6.230 | 6.262 | 484,132 | -0.01(-0.09%) |
Jul 16, 2003 | 6.283 | 6.288 | 6.214 | 6.267 | 221,425 | +0.00(+0.00%) |
Jul 15, 2003 | 6.326 | 6.332 | 6.190 | 6.267 | 548,871 | -0.06(-1.01%) |
Jul 14, 2003 | 6.334 | 6.395 | 6.288 | 6.331 | 409,073 | +0.03(+0.44%) |
Jul 11, 2003 | 6.253 | 6.303 | 6.234 | 6.303 | 243,004 | +0.05(+0.85%) |
Jul 10, 2003 | 6.338 | 6.343 | 6.196 | 6.250 | 368,728 | -0.11(-1.73%) |
Jul 09, 2003 | 6.395 | 6.395 | 6.200 | 6.360 | 646,448 | -0.04(-0.55%) |
Jul 08, 2003 | 6.379 | 6.454 | 6.379 | 6.395 | 573,734 | +0.03(+0.47%) |
Jul 07, 2003 | 6.318 | 6.442 | 6.318 | 6.365 | 432,998 | +0.08(+1.25%) |
Jul 03, 2003 | 6.389 | 6.421 | 6.276 | 6.286 | 240,189 | -0.12(-1.80%) |
Jul 02, 2003 | 6.322 | 6.480 | 6.318 | 6.401 | 380,457 | +0.09(+1.45%) |