Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.55 | 12.74 | 12.49 | 12.62 | 261,200 | +0.07(+0.53%) |
Sep 29, 2003 | 12.49 | 12.58 | 12.49 | 12.55 | 89,000 | +0.10(+0.78%) |
Sep 26, 2003 | 12.63 | 12.68 | 12.44 | 12.45 | 195,200 | -0.20(-1.55%) |
Sep 25, 2003 | 12.72 | 12.72 | 12.63 | 12.65 | 146,200 | -0.06(-0.47%) |
Sep 24, 2003 | 12.67 | 12.71 | 12.66 | 12.71 | 171,400 | +0.03(+0.21%) |
Sep 23, 2003 | 12.73 | 12.76 | 12.67 | 12.68 | 73,400 | -0.03(-0.24%) |
Sep 22, 2003 | 12.73 | 12.73 | 12.64 | 12.71 | 95,100 | -0.02(-0.13%) |
Sep 19, 2003 | 12.77 | 12.77 | 12.64 | 12.73 | 177,500 | +0.01(+0.10%) |
Sep 18, 2003 | 12.60 | 12.71 | 12.59 | 12.72 | 109,200 | +0.12(+0.93%) |
Sep 17, 2003 | 12.64 | 12.69 | 12.57 | 12.60 | 79,500 | -0.07(-0.58%) |
Sep 16, 2003 | 12.55 | 12.70 | 12.55 | 12.67 | 97,700 | +0.23(+1.88%) |
Sep 15, 2003 | 12.60 | 12.60 | 12.37 | 12.44 | 114,200 | -0.09(-0.72%) |
Sep 12, 2003 | 12.57 | 12.59 | 12.49 | 12.53 | 101,500 | -0.04(-0.29%) |
Sep 11, 2003 | 12.51 | 12.65 | 12.51 | 12.57 | 103,800 | +0.05(+0.40%) |
Sep 10, 2003 | 12.57 | 12.60 | 12.48 | 12.52 | 206,700 | -0.06(-0.50%) |
Sep 09, 2003 | 12.59 | 12.64 | 12.57 | 12.58 | 143,900 | -0.04(-0.32%) |
Sep 08, 2003 | 12.69 | 12.71 | 12.62 | 12.62 | 96,300 | +0.02(+0.13%) |
Sep 05, 2003 | 12.66 | 12.67 | 12.59 | 12.60 | 110,800 | -0.05(-0.42%) |
Sep 04, 2003 | 12.68 | 12.70 | 12.63 | 12.66 | 190,200 | -0.04(-0.29%) |
Sep 03, 2003 | 12.76 | 12.88 | 12.68 | 12.69 | 187,100 | -0.04(-0.34%) |
Sep 02, 2003 | 12.70 | 12.76 | 12.60 | 12.74 | 90,300 | +0.02(+0.16%) |
Aug 29, 2003 | 12.62 | 12.72 | 12.57 | 12.72 | 111,900 | +0.09(+0.74%) |
Aug 28, 2003 | 12.59 | 12.66 | 12.49 | 12.62 | 60,300 | +0.04(+0.32%) |
Aug 27, 2003 | 12.52 | 12.60 | 12.47 | 12.58 | 50,600 | +0.11(+0.91%) |
Aug 26, 2003 | 12.50 | 12.53 | 12.39 | 12.47 | 125,100 | -0.05(-0.40%) |
Aug 25, 2003 | 12.52 | 12.58 | 12.51 | 12.52 | 71,000 | +0.00(+0.00%) |
Aug 22, 2003 | 12.68 | 12.68 | 12.52 | 12.52 | 159,300 | -0.16(-1.26%) |
Aug 21, 2003 | 12.77 | 12.77 | 12.67 | 12.68 | 112,600 | -0.02(-0.16%) |
Aug 20, 2003 | 12.72 | 12.76 | 12.68 | 12.70 | 75,000 | -0.04(-0.34%) |
Aug 19, 2003 | 12.68 | 12.75 | 12.67 | 12.74 | 151,300 | +0.11(+0.84%) |
Aug 18, 2003 | 12.55 | 12.80 | 12.55 | 12.64 | 120,200 | +0.11(+0.85%) |
Aug 15, 2003 | 12.54 | 12.55 | 12.46 | 12.53 | 133,600 | -0.03(-0.24%) |
Aug 14, 2003 | 12.59 | 12.59 | 12.50 | 12.56 | 380,500 | -0.03(-0.21%) |
Aug 13, 2003 | 12.58 | 12.67 | 12.35 | 12.59 | 1,609,900 | -0.05(-0.37%) |
Aug 12, 2003 | 12.51 | 12.72 | 12.51 | 12.63 | 324,400 | +0.11(+0.91%) |
Aug 11, 2003 | 12.57 | 12.67 | 12.46 | 12.52 | 90,900 | -0.05(-0.42%) |
Aug 08, 2003 | 12.33 | 12.60 | 12.33 | 12.57 | 219,000 | +0.24(+1.97%) |
Aug 07, 2003 | 12.67 | 12.67 | 12.32 | 12.33 | 388,800 | -0.38(-2.99%) |
Aug 06, 2003 | 12.72 | 12.81 | 12.69 | 12.71 | 50,600 | -0.01(-0.10%) |
Aug 05, 2003 | 12.72 | 12.82 | 12.69 | 12.72 | 87,900 | +0.04(+0.32%) |
Aug 04, 2003 | 12.67 | 12.75 | 12.60 | 12.68 | 102,500 | -0.01(-0.05%) |
Aug 01, 2003 | 12.90 | 12.90 | 12.67 | 12.69 | 64,600 | -0.24(-1.88%) |
Jul 31, 2003 | 12.80 | 13.13 | 12.80 | 12.93 | 140,400 | +0.11(+0.86%) |
Jul 30, 2003 | 12.52 | 12.88 | 12.52 | 12.82 | 247,600 | +0.39(+3.14%) |
Jul 29, 2003 | 12.24 | 12.43 | 12.17 | 12.43 | 104,100 | +0.18(+1.44%) |
Jul 28, 2003 | 12.35 | 12.36 | 12.20 | 12.26 | 55,400 | -0.09(-0.73%) |
Jul 25, 2003 | 12.17 | 12.42 | 12.11 | 12.35 | 88,500 | +0.18(+1.45%) |
Jul 24, 2003 | 12.34 | 12.39 | 12.17 | 12.17 | 82,100 | -0.13(-1.06%) |
Jul 23, 2003 | 12.41 | 12.42 | 12.24 | 12.30 | 67,800 | -0.10(-0.78%) |
Jul 22, 2003 | 12.38 | 12.41 | 12.30 | 12.40 | 61,000 | +0.03(+0.27%) |
Jul 21, 2003 | 12.50 | 12.53 | 12.36 | 12.36 | 61,600 | -0.13(-1.04%) |
Jul 18, 2003 | 12.38 | 12.52 | 12.38 | 12.49 | 107,200 | +0.16(+1.30%) |
Jul 17, 2003 | 12.48 | 12.51 | 12.30 | 12.33 | 110,900 | -0.17(-1.33%) |
Jul 16, 2003 | 12.60 | 12.62 | 12.48 | 12.50 | 119,000 | +0.06(+0.48%) |
Jul 15, 2003 | 12.50 | 12.54 | 12.42 | 12.44 | 63,300 | -0.00(-0.03%) |
Jul 14, 2003 | 12.53 | 12.61 | 12.44 | 12.44 | 99,900 | -0.09(-0.69%) |
Jul 11, 2003 | 12.41 | 12.54 | 12.41 | 12.53 | 40,800 | +0.10(+0.78%) |
Jul 10, 2003 | 12.34 | 12.49 | 12.34 | 12.43 | 86,300 | +0.01(+0.11%) |
Jul 09, 2003 | 12.52 | 12.54 | 12.38 | 12.42 | 123,100 | -0.08(-0.67%) |
Jul 08, 2003 | 12.49 | 12.53 | 12.42 | 12.50 | 189,500 | +0.03(+0.27%) |
Jul 07, 2003 | 12.44 | 12.56 | 12.44 | 12.47 | 170,400 | +0.08(+0.62%) |
Jul 03, 2003 | 12.48 | 12.48 | 12.32 | 12.39 | 36,900 | -0.11(-0.88%) |
Jul 02, 2003 | 12.48 | 12.52 | 12.41 | 12.50 | 72,300 | +0.04(+0.35%) |