Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.31 | 12.32 | 12.26 | 12.31 | 64,367 | +0.03(+0.26%) |
Sep 29, 2003 | 12.19 | 12.35 | 12.19 | 12.28 | 68,091 | +0.02(+0.17%) |
Sep 26, 2003 | 12.29 | 12.30 | 12.26 | 12.26 | 151,077 | -0.02(-0.15%) |
Sep 25, 2003 | 12.33 | 12.38 | 12.27 | 12.28 | 290,452 | -0.02(-0.17%) |
Sep 24, 2003 | 12.40 | 12.45 | 12.26 | 12.30 | 383,545 | +0.16(+1.30%) |
Sep 23, 2003 | 12.13 | 12.20 | 12.13 | 12.14 | 91,497 | -0.03(-0.23%) |
Sep 22, 2003 | 12.12 | 12.18 | 12.12 | 12.17 | 89,369 | +0.01(+0.11%) |
Sep 19, 2003 | 12.16 | 12.20 | 12.15 | 12.15 | 617,609 | -0.11(-0.86%) |
Sep 18, 2003 | 12.21 | 12.22 | 12.21 | 12.26 | 245,767 | +0.08(+0.66%) |
Sep 17, 2003 | 12.17 | 12.19 | 12.17 | 12.18 | 164,376 | -0.01(-0.09%) |
Sep 16, 2003 | 12.02 | 12.15 | 12.02 | 12.19 | 287,792 | +0.21(+1.79%) |
Sep 15, 2003 | 12.05 | 12.08 | 11.97 | 11.97 | 287,260 | -0.04(-0.31%) |
Sep 12, 2003 | 11.96 | 12.01 | 11.93 | 12.01 | 70,219 | +0.08(+0.63%) |
Sep 11, 2003 | 11.99 | 11.99 | 11.89 | 11.94 | 315,454 | +0.09(+0.76%) |
Sep 10, 2003 | 11.94 | 11.94 | 11.82 | 11.85 | 127,139 | -0.14(-1.14%) |
Sep 09, 2003 | 11.92 | 12.02 | 11.92 | 11.98 | 399,504 | -0.12(-0.98%) |
Sep 08, 2003 | 12.01 | 12.10 | 11.98 | 12.10 | 221,828 | +0.14(+1.16%) |
Sep 05, 2003 | 11.96 | 11.99 | 11.89 | 11.96 | 180,335 | +0.07(+0.62%) |
Sep 04, 2003 | 11.96 | 11.96 | 11.84 | 11.89 | 350,563 | -0.02(-0.16%) |
Sep 03, 2003 | 11.84 | 11.95 | 11.84 | 11.91 | 247,894 | +0.10(+0.84%) |
Sep 02, 2003 | 11.82 | 11.84 | 11.76 | 11.81 | 248,958 | -0.03(-0.29%) |
Aug 29, 2003 | 11.74 | 11.84 | 11.73 | 11.84 | 196,294 | +0.17(+1.50%) |
Aug 28, 2003 | 11.64 | 11.67 | 11.55 | 11.67 | 431,954 | +0.10(+0.83%) |
Aug 27, 2003 | 11.65 | 11.67 | 11.52 | 11.57 | 535,687 | -0.01(-0.10%) |
Aug 26, 2003 | 11.62 | 11.63 | 11.51 | 11.58 | 1,136,805 | -0.14(-1.17%) |
Aug 25, 2003 | 11.81 | 11.84 | 11.71 | 11.72 | 509,088 | -0.10(-0.81%) |
Aug 22, 2003 | 11.82 | 11.87 | 11.77 | 11.82 | 172,356 | -0.01(-0.06%) |
Aug 21, 2003 | 11.88 | 11.90 | 11.81 | 11.82 | 194,166 | -0.01(-0.08%) |
Aug 20, 2003 | 11.77 | 11.84 | 11.72 | 11.83 | 105,328 | +0.09(+0.75%) |
Aug 19, 2003 | 11.72 | 11.78 | 11.71 | 11.75 | 466,531 | -0.06(-0.49%) |
Aug 18, 2003 | 11.68 | 11.80 | 11.63 | 11.80 | 463,872 | +0.17(+1.44%) |
Aug 15, 2003 | 11.58 | 11.64 | 11.36 | 11.64 | 35,641 | +0.00(+0.02%) |
Aug 14, 2003 | 11.61 | 11.66 | 11.58 | 11.63 | 207,997 | +0.06(+0.55%) |
Aug 13, 2003 | 11.52 | 11.62 | 11.52 | 11.57 | 127,139 | +0.01(+0.08%) |
Aug 12, 2003 | 11.51 | 11.56 | 11.50 | 11.56 | 63,303 | +0.08(+0.65%) |
Aug 11, 2003 | 11.46 | 11.51 | 11.41 | 11.49 | 86,178 | +0.06(+0.53%) |
Aug 08, 2003 | 11.43 | 11.43 | 11.39 | 11.43 | 23,938 | +0.03(+0.28%) |
Aug 07, 2003 | 11.15 | 11.41 | 11.14 | 11.39 | 46,280 | +0.05(+0.41%) |
Aug 06, 2003 | 11.30 | 11.35 | 11.29 | 11.35 | 23,406 | +0.13(+1.12%) |
Aug 05, 2003 | 11.28 | 11.30 | 11.21 | 11.22 | 129,799 | -0.11(-1.01%) |
Aug 04, 2003 | 11.35 | 11.35 | 11.25 | 11.34 | 117,031 | -0.01(-0.08%) |
Aug 01, 2003 | 11.37 | 11.37 | 11.34 | 11.34 | 247,894 | +0.01(+0.08%) |
Jul 31, 2003 | 11.37 | 11.44 | 11.29 | 11.34 | 414,931 | +0.02(+0.17%) |
Jul 30, 2003 | 11.39 | 11.39 | 11.28 | 11.32 | 50,536 | -0.15(-1.31%) |
Jul 29, 2003 | 11.46 | 11.52 | 11.45 | 11.47 | 57,984 | -0.03(-0.25%) |
Jul 28, 2003 | 11.51 | 11.54 | 11.48 | 11.50 | 242,043 | +0.06(+0.53%) |
Jul 25, 2003 | 11.42 | 11.45 | 11.35 | 11.44 | 239,915 | +0.09(+0.80%) |
Jul 24, 2003 | 11.34 | 11.41 | 11.34 | 11.34 | 97,881 | +0.13(+1.12%) |
Jul 23, 2003 | 11.28 | 11.29 | 11.10 | 11.22 | 367,586 | +0.03(+0.29%) |
Jul 22, 2003 | 11.21 | 11.25 | 11.17 | 11.19 | 59,579 | -0.03(-0.30%) |
Jul 21, 2003 | 11.24 | 11.24 | 11.19 | 11.22 | 36,173 | -0.00(-0.02%) |
Jul 18, 2003 | 11.25 | 11.26 | 11.16 | 11.22 | 136,182 | +0.13(+1.15%) |
Jul 17, 2003 | 11.28 | 11.28 | 11.09 | 11.09 | 88,305 | -0.11(-1.02%) |
Jul 16, 2003 | 11.34 | 11.34 | 11.17 | 11.21 | 320,241 | -0.03(-0.25%) |
Jul 15, 2003 | 11.35 | 11.37 | 11.22 | 11.24 | 177,143 | -0.11(-0.99%) |
Jul 14, 2003 | 11.38 | 11.45 | 11.35 | 11.35 | 154,269 | +0.12(+1.05%) |
Jul 11, 2003 | 11.22 | 11.26 | 11.19 | 11.23 | 288,856 | +0.15(+1.39%) |
Jul 10, 2003 | 11.09 | 11.09 | 11.03 | 11.08 | 41,493 | -0.09(-0.81%) |
Jul 09, 2003 | 11.19 | 11.19 | 11.06 | 11.17 | 303,751 | -0.07(-0.62%) |
Jul 08, 2003 | 11.21 | 11.28 | 11.13 | 11.24 | 326,625 | -0.20(-1.71%) |
Jul 07, 2003 | 11.43 | 11.45 | 11.38 | 11.43 | 293,643 | +0.17(+1.47%) |
Jul 03, 2003 | 11.35 | 11.35 | 11.23 | 11.27 | 55,856 | -0.01(-0.12%) |
Jul 02, 2003 | 11.29 | 11.32 | 11.22 | 11.28 | 172,888 | +0.06(+0.55%) |