Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.24 | 12.33 | 12.18 | 12.33 | 311,224 | -0.02(-0.18%) |
Sep 29, 2003 | 12.19 | 12.35 | 12.19 | 12.35 | 449,782 | +0.13(+1.06%) |
Sep 26, 2003 | 12.10 | 12.23 | 12.03 | 12.22 | 1,659,862 | +0.11(+0.93%) |
Sep 25, 2003 | 12.09 | 12.09 | 12.09 | 12.11 | 433,084 | -0.01(-0.09%) |
Sep 24, 2003 | 12.22 | 12.23 | 12.09 | 12.12 | 511,778 | -0.11(-0.92%) |
Sep 23, 2003 | 12.30 | 12.30 | 12.14 | 12.23 | 341,778 | +0.06(+0.46%) |
Sep 22, 2003 | 12.32 | 12.32 | 12.11 | 12.18 | 553,168 | -0.07(-0.55%) |
Sep 19, 2003 | 12.26 | 12.26 | 12.22 | 12.24 | 425,446 | -0.09(-0.73%) |
Sep 18, 2003 | 12.22 | 12.37 | 12.22 | 12.33 | 437,703 | +0.14(+1.11%) |
Sep 17, 2003 | 12.24 | 12.26 | 12.16 | 12.20 | 896,012 | -0.03(-0.28%) |
Sep 16, 2003 | 12.13 | 12.24 | 12.14 | 12.23 | 262,195 | +0.11(+0.88%) |
Sep 15, 2003 | 12.24 | 12.24 | 12.09 | 12.13 | 1,008,636 | -0.07(-0.55%) |
Sep 12, 2003 | 12.10 | 12.22 | 12.06 | 12.19 | 3,766,842 | +0.09(+0.74%) |
Sep 11, 2003 | 12.24 | 12.24 | 12.10 | 12.10 | 2,484,997 | -0.03(-0.28%) |
Sep 10, 2003 | 12.15 | 12.19 | 12.09 | 12.14 | 597,045 | -0.02(-0.14%) |
Sep 09, 2003 | 12.29 | 12.29 | 12.11 | 12.15 | 630,442 | -0.03(-0.23%) |
Sep 08, 2003 | 12.16 | 12.23 | 12.07 | 12.18 | 1,183,788 | +0.09(+0.75%) |
Sep 05, 2003 | 12.18 | 12.19 | 12.05 | 12.09 | 1,650,269 | -0.02(-0.19%) |
Sep 04, 2003 | 12.14 | 12.16 | 12.08 | 12.11 | 1,763,248 | +0.01(+0.05%) |
Sep 03, 2003 | 12.04 | 12.15 | 12.04 | 12.11 | 1,711,022 | +0.04(+0.33%) |
Sep 02, 2003 | 11.80 | 12.07 | 11.80 | 12.07 | 1,706,226 | +0.22(+1.85%) |
Aug 29, 2003 | 11.82 | 11.85 | 11.75 | 11.85 | 942,021 | +0.03(+0.24%) |
Aug 28, 2003 | 11.74 | 11.84 | 11.74 | 11.82 | 937,758 | +0.03(+0.24%) |
Aug 27, 2003 | 11.71 | 11.82 | 11.71 | 11.79 | 778,948 | +0.04(+0.34%) |
Aug 26, 2003 | 11.76 | 11.82 | 11.68 | 11.75 | 429,709 | +0.03(+0.29%) |
Aug 25, 2003 | 11.61 | 11.75 | 11.61 | 11.72 | 373,220 | +0.06(+0.48%) |
Aug 22, 2003 | 11.83 | 11.88 | 11.66 | 11.66 | 1,009,702 | -0.16(-1.38%) |
Aug 21, 2003 | 11.75 | 11.88 | 11.72 | 11.83 | 1,004,905 | +0.04(+0.38%) |
Aug 20, 2003 | 11.74 | 11.79 | 11.61 | 11.78 | 1,041,854 | +0.11(+0.96%) |
Aug 19, 2003 | 11.73 | 11.73 | 11.58 | 11.67 | 727,788 | +0.01(+0.10%) |
Aug 18, 2003 | 11.78 | 11.78 | 11.61 | 11.66 | 416,209 | -0.03(-0.24%) |
Aug 15, 2003 | 11.77 | 11.78 | 11.62 | 11.69 | 170,356 | -0.02(-0.19%) |
Aug 14, 2003 | 11.72 | 11.82 | 11.66 | 11.71 | 275,696 | +0.04(+0.39%) |
Aug 13, 2003 | 11.82 | 11.82 | 11.66 | 11.66 | 1,140,267 | -0.11(-0.96%) |
Aug 12, 2003 | 11.68 | 11.78 | 11.60 | 11.78 | 2,476,115 | +0.16(+1.36%) |
Aug 11, 2003 | 11.67 | 11.69 | 11.55 | 11.62 | 504,495 | +0.00(+0.00%) |
Aug 08, 2003 | 11.55 | 11.65 | 11.54 | 11.62 | 490,284 | +0.06(+0.49%) |
Aug 07, 2003 | 11.57 | 11.60 | 11.43 | 11.56 | 783,034 | +0.11(+0.93%) |
Aug 06, 2003 | 11.34 | 11.56 | 11.33 | 11.46 | 1,137,602 | +0.07(+0.59%) |
Aug 05, 2003 | 11.60 | 11.60 | 11.35 | 11.39 | 1,045,940 | -0.18(-1.56%) |
Aug 04, 2003 | 11.62 | 11.62 | 11.41 | 11.57 | 394,537 | +0.00(+0.00%) |
Aug 01, 2003 | 11.69 | 11.69 | 11.53 | 11.57 | 1,718,660 | -0.05(-0.44%) |
Jul 31, 2003 | 11.65 | 11.74 | 11.60 | 11.62 | 1,786,696 | +0.02(+0.14%) |
Jul 30, 2003 | 11.80 | 11.80 | 11.60 | 11.60 | 890,328 | -0.08(-0.72%) |
Jul 29, 2003 | 11.89 | 11.89 | 11.62 | 11.69 | 1,378,303 | -0.05(-0.43%) |
Jul 28, 2003 | 11.91 | 11.91 | 11.69 | 11.74 | 506,272 | -0.08(-0.71%) |
Jul 25, 2003 | 11.81 | 11.86 | 11.71 | 11.82 | 595,091 | +0.10(+0.82%) |
Jul 24, 2003 | 11.77 | 11.88 | 11.71 | 11.73 | 604,862 | -0.01(-0.05%) |
Jul 23, 2003 | 11.82 | 11.82 | 11.69 | 11.73 | 518,884 | -0.07(-0.62%) |
Jul 22, 2003 | 11.66 | 11.85 | 11.58 | 11.80 | 624,579 | +0.20(+1.70%) |
Jul 21, 2003 | 11.82 | 11.82 | 11.55 | 11.61 | 582,124 | -0.17(-1.43%) |
Jul 18, 2003 | 11.74 | 11.82 | 11.66 | 11.78 | 361,318 | +0.18(+1.55%) |
Jul 17, 2003 | 11.62 | 11.71 | 11.54 | 11.60 | 681,246 | -0.03(-0.24%) |
Jul 16, 2003 | 11.91 | 11.91 | 11.58 | 11.62 | 1,043,631 | -0.20(-1.67%) |
Jul 15, 2003 | 12.04 | 12.05 | 11.82 | 11.82 | 2,125,810 | -0.24(-1.96%) |
Jul 14, 2003 | 12.15 | 12.20 | 11.99 | 12.06 | 466,125 | -0.02(-0.14%) |
Jul 11, 2003 | 12.02 | 12.09 | 11.96 | 12.07 | 900,631 | +0.07(+0.61%) |
Jul 10, 2003 | 12.22 | 12.22 | 11.89 | 12.00 | 1,082,178 | -0.22(-1.80%) |
Jul 09, 2003 | 12.25 | 12.36 | 12.19 | 12.22 | 694,392 | -0.09(-0.73%) |
Jul 08, 2003 | 12.40 | 12.42 | 12.27 | 12.31 | 848,050 | -0.10(-0.77%) |
Jul 07, 2003 | 12.38 | 12.49 | 12.38 | 12.41 | 383,701 | +0.02(+0.18%) |
Jul 03, 2003 | 12.46 | 12.53 | 12.34 | 12.38 | 525,634 | -0.07(-0.59%) |
Jul 02, 2003 | 12.35 | 12.49 | 12.33 | 12.46 | 559,741 | +0.09(+0.73%) |