Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.42 | 12.50 | 12.27 | 12.40 | 144,300 | -0.02(-0.13%) |
Sep 29, 2003 | 12.33 | 12.43 | 12.33 | 12.42 | 118,500 | +0.02(+0.13%) |
Sep 26, 2003 | 12.45 | 12.45 | 12.37 | 12.40 | 56,100 | -0.09(-0.75%) |
Sep 25, 2003 | 12.53 | 12.53 | 12.53 | 12.50 | 108,900 | -0.11(-0.85%) |
Sep 24, 2003 | 12.35 | 12.71 | 12.35 | 12.60 | 190,200 | +0.39(+3.16%) |
Sep 23, 2003 | 12.30 | 12.33 | 12.21 | 12.22 | 255,900 | -0.08(-0.68%) |
Sep 22, 2003 | 12.26 | 12.40 | 12.26 | 12.30 | 378,300 | +0.01(+0.08%) |
Sep 19, 2003 | 12.39 | 12.43 | 12.30 | 12.29 | 247,800 | -0.03(-0.22%) |
Sep 18, 2003 | 12.50 | 12.50 | 12.25 | 12.32 | 152,700 | -0.21(-1.68%) |
Sep 17, 2003 | 12.64 | 12.66 | 12.49 | 12.53 | 128,400 | -0.02(-0.16%) |
Sep 16, 2003 | 12.63 | 12.83 | 12.57 | 12.55 | 183,600 | -0.11(-0.89%) |
Sep 15, 2003 | 12.62 | 12.66 | 12.53 | 12.66 | 94,800 | -0.01(-0.05%) |
Sep 12, 2003 | 12.72 | 12.82 | 12.64 | 12.67 | 88,500 | -0.10(-0.76%) |
Sep 11, 2003 | 12.88 | 12.88 | 12.71 | 12.76 | 134,700 | -0.12(-0.93%) |
Sep 10, 2003 | 12.68 | 12.93 | 12.68 | 12.88 | 242,700 | +0.07(+0.57%) |
Sep 09, 2003 | 12.90 | 12.90 | 12.75 | 12.81 | 191,100 | -0.06(-0.49%) |
Sep 08, 2003 | 12.81 | 12.90 | 12.70 | 12.87 | 156,000 | +0.10(+0.78%) |
Sep 05, 2003 | 12.70 | 12.85 | 12.67 | 12.77 | 284,100 | +0.09(+0.71%) |
Sep 04, 2003 | 12.50 | 12.70 | 12.44 | 12.68 | 394,800 | +0.21(+1.71%) |
Sep 03, 2003 | 12.33 | 12.49 | 12.29 | 12.47 | 135,900 | +0.18(+1.46%) |
Sep 02, 2003 | 12.08 | 12.33 | 12.01 | 12.29 | 289,800 | +0.28(+2.33%) |
Aug 29, 2003 | 11.87 | 12.01 | 11.87 | 12.01 | 36,600 | +0.12(+1.04%) |
Aug 28, 2003 | 11.92 | 11.96 | 11.85 | 11.89 | 138,900 | -0.05(-0.45%) |
Aug 27, 2003 | 11.82 | 11.95 | 11.80 | 11.94 | 141,300 | +0.04(+0.34%) |
Aug 26, 2003 | 12.00 | 12.00 | 11.78 | 11.90 | 63,300 | -0.11(-0.94%) |
Aug 25, 2003 | 12.05 | 12.08 | 12.00 | 12.01 | 52,500 | +0.01(+0.11%) |
Aug 22, 2003 | 12.03 | 12.15 | 11.93 | 12.00 | 73,500 | -0.00(-0.03%) |
Aug 21, 2003 | 11.90 | 12.06 | 11.90 | 12.00 | 185,400 | +0.08(+0.64%) |
Aug 20, 2003 | 11.82 | 11.95 | 11.79 | 11.93 | 94,200 | +0.09(+0.79%) |
Aug 19, 2003 | 11.91 | 11.91 | 11.77 | 11.83 | 60,900 | -0.07(-0.59%) |
Aug 18, 2003 | 11.91 | 12.09 | 11.85 | 11.90 | 140,400 | +0.06(+0.48%) |
Aug 15, 2003 | 11.85 | 11.85 | 11.85 | 11.85 | 3,000 | +0.00(+0.00%) |
Aug 14, 2003 | 11.76 | 11.85 | 11.69 | 11.85 | 84,300 | +0.06(+0.54%) |
Aug 13, 2003 | 11.76 | 11.85 | 11.70 | 11.78 | 211,200 | +0.02(+0.17%) |
Aug 12, 2003 | 11.68 | 11.78 | 11.67 | 11.76 | 105,000 | +0.05(+0.43%) |
Aug 11, 2003 | 11.46 | 11.72 | 11.46 | 11.71 | 127,200 | +0.27(+2.39%) |
Aug 08, 2003 | 11.40 | 11.46 | 11.40 | 11.44 | 115,800 | -0.03(-0.23%) |
Aug 07, 2003 | 11.31 | 11.47 | 11.31 | 11.47 | 75,000 | +0.16(+1.39%) |
Aug 06, 2003 | 11.32 | 11.38 | 11.19 | 11.31 | 128,100 | +0.02(+0.21%) |
Aug 05, 2003 | 11.20 | 11.31 | 11.19 | 11.29 | 92,700 | +0.12(+1.07%) |
Aug 04, 2003 | 11.21 | 11.30 | 11.17 | 11.17 | 45,300 | -0.13(-1.12%) |
Aug 01, 2003 | 11.35 | 11.39 | 11.29 | 11.29 | 92,700 | -0.02(-0.15%) |
Jul 31, 2003 | 11.37 | 11.37 | 11.10 | 11.31 | 213,000 | -0.03(-0.29%) |
Jul 30, 2003 | 11.43 | 11.43 | 11.30 | 11.34 | 196,200 | -0.14(-1.19%) |
Jul 29, 2003 | 11.55 | 11.62 | 11.48 | 11.48 | 129,000 | -0.10(-0.89%) |
Jul 28, 2003 | 11.61 | 11.61 | 11.50 | 11.58 | 67,800 | -0.02(-0.20%) |
Jul 25, 2003 | 11.39 | 11.64 | 11.38 | 11.61 | 116,700 | +0.29(+2.59%) |
Jul 24, 2003 | 11.40 | 11.45 | 11.30 | 11.31 | 56,100 | -0.08(-0.67%) |
Jul 23, 2003 | 11.22 | 11.39 | 11.20 | 11.39 | 101,700 | +0.13(+1.18%) |
Jul 22, 2003 | 11.32 | 11.33 | 11.21 | 11.26 | 79,500 | -0.12(-1.05%) |
Jul 21, 2003 | 11.22 | 11.39 | 11.22 | 11.38 | 90,600 | +0.14(+1.25%) |
Jul 18, 2003 | 11.17 | 11.26 | 11.08 | 11.24 | 68,100 | +0.02(+0.18%) |
Jul 17, 2003 | 11.21 | 11.24 | 11.12 | 11.22 | 120,600 | +0.02(+0.15%) |
Jul 16, 2003 | 11.26 | 11.31 | 11.20 | 11.20 | 308,700 | -0.05(-0.42%) |
Jul 15, 2003 | 11.22 | 11.27 | 11.16 | 11.25 | 240,600 | -0.01(-0.06%) |
Jul 14, 2003 | 11.13 | 11.31 | 11.13 | 11.25 | 74,400 | +0.13(+1.14%) |
Jul 11, 2003 | 11.12 | 11.17 | 11.07 | 11.13 | 48,300 | +0.04(+0.39%) |
Jul 10, 2003 | 11.17 | 11.17 | 11.01 | 11.08 | 120,600 | -0.11(-1.01%) |
Jul 09, 2003 | 11.22 | 11.24 | 11.12 | 11.20 | 143,400 | -0.04(-0.39%) |
Jul 08, 2003 | 11.54 | 11.54 | 11.19 | 11.24 | 150,900 | -0.30(-2.57%) |
Jul 07, 2003 | 11.67 | 11.67 | 11.52 | 11.54 | 78,300 | -0.09(-0.75%) |
Jul 03, 2003 | 11.47 | 11.63 | 11.47 | 11.62 | 102,600 | +0.19(+1.66%) |
Jul 02, 2003 | 11.56 | 11.64 | 11.39 | 11.43 | 111,600 | -0.07(-0.58%) |