Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.69 | 11.87 | 11.62 | 11.74 | 1,419,143 | +0.03(+0.21%) |
Sep 29, 2003 | 11.68 | 11.72 | 11.54 | 11.71 | 2,220,413 | +0.08(+0.68%) |
Sep 26, 2003 | 11.62 | 11.77 | 11.57 | 11.63 | 1,730,662 | -0.02(-0.13%) |
Sep 25, 2003 | 11.60 | 11.83 | 11.62 | 11.65 | 2,185,025 | +0.05(+0.40%) |
Sep 24, 2003 | 11.92 | 11.92 | 11.59 | 11.60 | 2,840,869 | -0.32(-2.68%) |
Sep 23, 2003 | 12.23 | 12.25 | 11.88 | 11.92 | 3,686,568 | -0.33(-2.70%) |
Sep 22, 2003 | 12.31 | 12.31 | 12.10 | 12.25 | 1,851,291 | -0.14(-1.09%) |
Sep 19, 2003 | 12.15 | 12.49 | 12.13 | 12.39 | 3,834,320 | +0.25(+2.06%) |
Sep 18, 2003 | 11.71 | 12.19 | 11.71 | 12.14 | 3,787,567 | +0.53(+4.57%) |
Sep 17, 2003 | 11.68 | 11.68 | 11.60 | 11.61 | 1,454,531 | -0.03(-0.25%) |
Sep 16, 2003 | 11.72 | 11.76 | 11.58 | 11.64 | 2,047,864 | -0.08(-0.71%) |
Sep 15, 2003 | 11.85 | 11.85 | 11.57 | 11.72 | 2,042,181 | -0.13(-1.06%) |
Sep 12, 2003 | 11.73 | 11.87 | 11.68 | 11.85 | 1,799,372 | +0.08(+0.71%) |
Sep 11, 2003 | 11.63 | 11.76 | 11.56 | 11.76 | 1,146,886 | +0.19(+1.67%) |
Sep 10, 2003 | 11.60 | 11.66 | 11.57 | 11.57 | 709,054 | -0.03(-0.28%) |
Sep 09, 2003 | 11.77 | 11.77 | 11.55 | 11.60 | 1,413,201 | -0.16(-1.38%) |
Sep 08, 2003 | 11.70 | 11.86 | 11.66 | 11.77 | 1,358,699 | +0.08(+0.71%) |
Sep 05, 2003 | 11.96 | 11.96 | 11.55 | 11.68 | 2,024,874 | -0.28(-2.33%) |
Sep 04, 2003 | 11.77 | 11.97 | 11.67 | 11.96 | 2,143,696 | +0.19(+1.61%) |
Sep 03, 2003 | 11.67 | 11.82 | 11.64 | 11.77 | 1,428,700 | +0.10(+0.88%) |
Sep 02, 2003 | 11.61 | 11.69 | 11.52 | 11.67 | 1,638,188 | +0.05(+0.47%) |
Aug 29, 2003 | 11.43 | 11.61 | 11.31 | 11.61 | 1,828,560 | +0.18(+1.59%) |
Aug 28, 2003 | 11.28 | 11.44 | 11.24 | 11.43 | 1,784,648 | +0.11(+0.99%) |
Aug 27, 2003 | 11.28 | 11.36 | 11.17 | 11.32 | 1,334,159 | +0.03(+0.27%) |
Aug 26, 2003 | 11.12 | 11.32 | 11.06 | 11.29 | 1,632,763 | +0.10(+0.86%) |
Aug 25, 2003 | 11.25 | 11.32 | 11.19 | 11.19 | 935,074 | -0.10(-0.87%) |
Aug 22, 2003 | 11.46 | 11.48 | 11.24 | 11.29 | 1,569,736 | -0.15(-1.34%) |
Aug 21, 2003 | 11.42 | 11.49 | 11.37 | 11.44 | 1,356,115 | +0.09(+0.84%) |
Aug 20, 2003 | 11.42 | 11.42 | 11.33 | 11.35 | 1,359,473 | -0.07(-0.59%) |
Aug 19, 2003 | 11.37 | 11.44 | 11.35 | 11.42 | 1,378,847 | -0.03(-0.30%) |
Aug 18, 2003 | 11.48 | 11.48 | 11.32 | 11.45 | 1,688,299 | -0.03(-0.25%) |
Aug 15, 2003 | 11.35 | 11.51 | 11.23 | 11.48 | 777,506 | +0.14(+1.21%) |
Aug 14, 2003 | 11.42 | 11.45 | 11.32 | 11.34 | 1,844,317 | -0.03(-0.26%) |
Aug 13, 2003 | 11.53 | 11.53 | 11.25 | 11.37 | 2,006,018 | -0.06(-0.49%) |
Aug 12, 2003 | 11.39 | 11.47 | 11.24 | 11.43 | 1,785,681 | +0.03(+0.31%) |
Aug 11, 2003 | 11.29 | 11.49 | 11.27 | 11.39 | 1,431,541 | +0.13(+1.17%) |
Aug 08, 2003 | 11.27 | 11.41 | 11.23 | 11.26 | 1,737,636 | +0.13(+1.18%) |
Aug 07, 2003 | 11.04 | 11.31 | 11.03 | 11.13 | 2,880,648 | +0.05(+0.47%) |
Aug 06, 2003 | 11.18 | 11.23 | 10.92 | 11.08 | 3,079,287 | -0.10(-0.88%) |
Aug 05, 2003 | 11.29 | 11.39 | 11.15 | 11.18 | 2,578,170 | -0.12(-1.08%) |
Aug 04, 2003 | 11.30 | 11.36 | 11.01 | 11.30 | 2,633,448 | +0.00(+0.02%) |
Aug 01, 2003 | 11.59 | 11.59 | 11.24 | 11.30 | 4,010,745 | -0.27(-2.34%) |
Jul 31, 2003 | 11.86 | 11.90 | 11.57 | 11.57 | 2,894,338 | -0.27(-2.27%) |
Jul 30, 2003 | 11.80 | 11.89 | 11.74 | 11.84 | 1,652,911 | +0.06(+0.49%) |
Jul 29, 2003 | 11.73 | 11.91 | 11.58 | 11.78 | 2,688,467 | +0.05(+0.41%) |
Jul 28, 2003 | 11.38 | 11.76 | 11.35 | 11.73 | 2,505,843 | +0.35(+3.10%) |
Jul 25, 2003 | 11.48 | 11.64 | 11.32 | 11.38 | 4,620,868 | -0.14(-1.18%) |
Jul 24, 2003 | 11.46 | 11.69 | 11.30 | 11.51 | 4,611,310 | +0.22(+1.97%) |
Jul 23, 2003 | 11.55 | 11.59 | 11.18 | 11.29 | 7,118,704 | -0.24(-2.07%) |
Jul 22, 2003 | 11.52 | 11.78 | 11.39 | 11.53 | 14,158,883 | -0.94(-7.56%) |
Jul 21, 2003 | 12.76 | 12.82 | 12.44 | 12.47 | 2,049,155 | -0.27(-2.08%) |
Jul 18, 2003 | 12.70 | 12.78 | 12.55 | 12.74 | 1,557,079 | +0.09(+0.69%) |
Jul 17, 2003 | 12.62 | 12.79 | 12.61 | 12.65 | 1,448,073 | +0.03(+0.21%) |
Jul 16, 2003 | 12.77 | 12.77 | 12.49 | 12.62 | 2,303,588 | -0.16(-1.27%) |
Jul 15, 2003 | 13.01 | 13.01 | 12.71 | 12.79 | 2,294,289 | -0.08(-0.60%) |
Jul 14, 2003 | 13.03 | 13.14 | 12.82 | 12.86 | 1,886,421 | -0.11(-0.85%) |
Jul 11, 2003 | 12.78 | 13.03 | 12.66 | 12.97 | 3,510,919 | -0.12(-0.93%) |
Jul 10, 2003 | 13.21 | 13.28 | 13.03 | 13.09 | 1,377,038 | -0.16(-1.20%) |
Jul 09, 2003 | 13.15 | 13.40 | 13.12 | 13.25 | 2,061,554 | +0.10(+0.77%) |
Jul 08, 2003 | 13.08 | 13.32 | 12.97 | 13.15 | 2,498,094 | +0.02(+0.18%) |
Jul 07, 2003 | 12.80 | 13.15 | 12.80 | 13.13 | 2,908,804 | +0.40(+3.12%) |
Jul 03, 2003 | 12.60 | 12.81 | 12.54 | 12.73 | 1,890,813 | +0.14(+1.09%) |
Jul 02, 2003 | 12.16 | 12.65 | 12.16 | 12.60 | 2,367,390 | +0.43(+3.57%) |