Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.08 | 11.19 | 10.95 | 11.12 | 1,382,370 | +0.01(+0.12%) |
Sep 29, 2003 | 10.99 | 11.11 | 10.85 | 11.11 | 2,606,885 | +0.15(+1.34%) |
Sep 26, 2003 | 11.17 | 11.17 | 10.93 | 10.96 | 1,580,821 | -0.24(-2.10%) |
Sep 25, 2003 | 11.28 | 11.51 | 11.19 | 11.19 | 1,737,422 | -0.09(-0.78%) |
Sep 24, 2003 | 11.48 | 11.49 | 11.20 | 11.28 | 2,026,882 | -0.20(-1.76%) |
Sep 23, 2003 | 11.42 | 11.54 | 11.32 | 11.48 | 686,179 | +0.06(+0.57%) |
Sep 22, 2003 | 11.44 | 11.55 | 11.29 | 11.42 | 1,294,680 | -0.04(-0.36%) |
Sep 19, 2003 | 11.63 | 11.69 | 10.87 | 11.46 | 2,190,587 | -0.07(-0.60%) |
Sep 18, 2003 | 11.72 | 11.72 | 11.40 | 11.53 | 1,764,865 | +0.20(+1.73%) |
Sep 17, 2003 | 11.21 | 11.39 | 11.21 | 11.33 | 744,421 | +0.13(+1.15%) |
Sep 16, 2003 | 11.11 | 11.21 | 11.08 | 11.20 | 1,211,953 | +0.11(+0.95%) |
Sep 15, 2003 | 11.04 | 11.22 | 11.04 | 11.10 | 1,458,090 | +0.07(+0.62%) |
Sep 12, 2003 | 11.04 | 11.06 | 10.82 | 11.03 | 1,302,540 | +0.00(+0.00%) |
Sep 11, 2003 | 11.02 | 11.12 | 10.96 | 11.03 | 1,418,820 | +0.01(+0.05%) |
Sep 10, 2003 | 11.11 | 11.22 | 11.02 | 11.02 | 1,396,380 | -0.09(-0.81%) |
Sep 09, 2003 | 11.34 | 11.36 | 11.10 | 11.11 | 1,471,860 | -0.26(-2.26%) |
Sep 08, 2003 | 11.17 | 11.37 | 11.17 | 11.37 | 1,444,830 | +0.20(+1.75%) |
Sep 05, 2003 | 11.16 | 11.26 | 11.05 | 11.17 | 1,243,976 | +0.01(+0.07%) |
Sep 04, 2003 | 11.37 | 11.37 | 11.16 | 11.17 | 2,740,740 | -0.18(-1.62%) |
Sep 03, 2003 | 11.49 | 11.55 | 11.34 | 11.35 | 1,573,350 | -0.16(-1.38%) |
Sep 02, 2003 | 11.35 | 11.53 | 11.23 | 11.51 | 1,412,700 | +0.19(+1.68%) |
Aug 29, 2003 | 11.26 | 11.35 | 11.19 | 11.32 | 593,640 | +0.09(+0.84%) |
Aug 28, 2003 | 11.19 | 11.26 | 11.05 | 11.23 | 1,032,240 | +0.05(+0.46%) |
Aug 27, 2003 | 11.16 | 11.21 | 10.99 | 11.17 | 933,300 | -0.03(-0.28%) |
Aug 26, 2003 | 11.14 | 11.23 | 10.92 | 11.21 | 1,123,020 | +0.03(+0.26%) |
Aug 25, 2003 | 11.18 | 11.22 | 11.03 | 11.18 | 837,420 | -0.03(-0.26%) |
Aug 22, 2003 | 11.39 | 11.43 | 11.07 | 11.21 | 1,221,960 | -0.21(-1.85%) |
Aug 21, 2003 | 11.37 | 11.53 | 11.37 | 11.42 | 1,165,350 | +0.05(+0.40%) |
Aug 20, 2003 | 11.62 | 11.62 | 11.17 | 11.37 | 4,879,170 | -0.39(-3.33%) |
Aug 19, 2003 | 11.75 | 11.83 | 11.65 | 11.76 | 1,694,730 | +0.02(+0.15%) |
Aug 18, 2003 | 11.60 | 11.76 | 11.52 | 11.75 | 1,215,840 | +0.16(+1.37%) |
Aug 15, 2003 | 11.38 | 11.59 | 11.08 | 11.59 | 687,480 | +0.18(+1.60%) |
Aug 14, 2003 | 11.27 | 11.47 | 11.18 | 11.41 | 761,940 | +0.06(+0.50%) |
Aug 13, 2003 | 11.25 | 11.36 | 11.13 | 11.35 | 1,404,540 | +0.05(+0.40%) |
Aug 12, 2003 | 11.29 | 11.33 | 11.13 | 11.30 | 1,480,530 | +0.05(+0.44%) |
Aug 11, 2003 | 11.27 | 11.33 | 11.11 | 11.25 | 1,509,600 | -0.03(-0.29%) |
Aug 08, 2003 | 11.37 | 11.38 | 11.20 | 11.29 | 1,896,180 | -0.07(-0.64%) |
Aug 07, 2003 | 11.38 | 11.38 | 11.12 | 11.36 | 2,928,420 | +0.03(+0.22%) |
Aug 06, 2003 | 11.33 | 11.61 | 11.31 | 11.34 | 3,508,800 | -0.30(-2.55%) |
Aug 05, 2003 | 11.30 | 11.72 | 11.21 | 11.63 | 5,349,900 | +0.50(+4.53%) |
Aug 04, 2003 | 11.21 | 11.24 | 11.05 | 11.13 | 2,836,620 | -0.08(-0.72%) |
Aug 01, 2003 | 11.37 | 11.41 | 11.15 | 11.21 | 2,074,170 | -0.25(-2.19%) |
Jul 31, 2003 | 11.59 | 11.66 | 11.29 | 11.46 | 2,318,460 | -0.08(-0.66%) |
Jul 30, 2003 | 11.50 | 11.60 | 11.43 | 11.54 | 1,547,340 | +0.03(+0.24%) |
Jul 29, 2003 | 11.30 | 11.53 | 11.16 | 11.51 | 3,313,980 | +0.21(+1.87%) |
Jul 28, 2003 | 11.15 | 11.38 | 11.10 | 11.30 | 1,681,470 | +0.17(+1.52%) |
Jul 25, 2003 | 10.80 | 11.16 | 10.74 | 11.13 | 1,247,970 | +0.31(+2.90%) |
Jul 24, 2003 | 10.98 | 11.06 | 10.77 | 10.81 | 1,846,200 | -0.12(-1.11%) |
Jul 23, 2003 | 10.92 | 10.98 | 10.65 | 10.94 | 1,422,900 | +0.02(+0.20%) |
Jul 22, 2003 | 10.94 | 11.10 | 10.79 | 10.91 | 1,720,230 | -0.04(-0.39%) |
Jul 21, 2003 | 10.88 | 10.96 | 10.73 | 10.96 | 1,353,540 | +0.06(+0.60%) |
Jul 18, 2003 | 10.81 | 10.93 | 10.69 | 10.89 | 1,336,200 | +0.13(+1.16%) |
Jul 17, 2003 | 10.98 | 11.04 | 10.68 | 10.77 | 2,422,500 | -0.24(-2.17%) |
Jul 16, 2003 | 11.09 | 11.13 | 10.98 | 11.01 | 1,298,460 | -0.07(-0.64%) |
Jul 15, 2003 | 11.04 | 11.14 | 11.02 | 11.08 | 1,100,070 | +0.08(+0.70%) |
Jul 14, 2003 | 10.90 | 11.22 | 10.86 | 11.00 | 1,816,620 | +0.11(+1.04%) |
Jul 11, 2003 | 10.77 | 10.89 | 10.70 | 10.89 | 652,290 | +0.11(+1.06%) |
Jul 10, 2003 | 10.70 | 10.85 | 10.62 | 10.77 | 2,751,960 | +0.09(+0.81%) |
Jul 09, 2003 | 10.63 | 10.73 | 10.50 | 10.69 | 1,307,130 | +0.07(+0.63%) |
Jul 08, 2003 | 10.61 | 10.74 | 10.51 | 10.62 | 1,528,980 | +0.00(+0.00%) |
Jul 07, 2003 | 10.37 | 10.62 | 10.34 | 10.62 | 2,051,730 | +0.23(+2.21%) |
Jul 03, 2003 | 10.33 | 10.46 | 10.29 | 10.39 | 1,473,900 | +0.06(+0.55%) |
Jul 02, 2003 | 10.36 | 10.43 | 10.24 | 10.33 | 1,761,030 | -0.07(-0.64%) |