Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.32 | 11.46 | 11.15 | 11.42 | 2,292,596 | +0.10(+0.87%) |
Sep 29, 2003 | 11.18 | 11.32 | 11.13 | 11.32 | 1,369,923 | +0.13(+1.19%) |
Sep 26, 2003 | 11.34 | 11.34 | 11.18 | 11.18 | 1,250,187 | -0.15(-1.35%) |
Sep 25, 2003 | 11.46 | 11.46 | 11.28 | 11.34 | 1,423,628 | -0.12(-1.07%) |
Sep 24, 2003 | 11.65 | 11.70 | 11.39 | 11.46 | 1,111,962 | -0.19(-1.67%) |
Sep 23, 2003 | 11.55 | 11.70 | 11.51 | 11.65 | 1,376,966 | +0.10(+0.86%) |
Sep 22, 2003 | 11.70 | 11.72 | 11.38 | 11.55 | 2,789,443 | -0.17(-1.48%) |
Sep 19, 2003 | 11.80 | 11.84 | 11.65 | 11.73 | 2,334,269 | -0.11(-0.95%) |
Sep 18, 2003 | 11.81 | 11.85 | 11.79 | 11.84 | 1,702,426 | +0.03(+0.29%) |
Sep 17, 2003 | 12.04 | 12.04 | 12.04 | 11.81 | 1,879,389 | -0.23(-1.90%) |
Sep 16, 2003 | 11.84 | 12.09 | 11.84 | 12.04 | 1,454,442 | +0.19(+1.61%) |
Sep 15, 2003 | 12.06 | 12.06 | 11.82 | 11.84 | 1,727,371 | -0.20(-1.64%) |
Sep 12, 2003 | 11.96 | 12.10 | 11.92 | 12.04 | 1,626,417 | +0.06(+0.54%) |
Sep 11, 2003 | 11.96 | 12.02 | 11.89 | 11.98 | 2,263,542 | -0.11(-0.87%) |
Sep 10, 2003 | 12.22 | 12.22 | 12.02 | 12.08 | 1,982,690 | -0.18(-1.47%) |
Sep 09, 2003 | 12.22 | 12.27 | 12.17 | 12.26 | 1,384,890 | -0.00(-0.03%) |
Sep 08, 2003 | 12.32 | 12.37 | 12.23 | 12.27 | 1,548,940 | +0.09(+0.70%) |
Sep 05, 2003 | 12.19 | 12.24 | 12.11 | 12.18 | 1,455,029 | -0.05(-0.39%) |
Sep 04, 2003 | 12.34 | 12.34 | 12.13 | 12.23 | 1,335,293 | -0.11(-0.88%) |
Sep 03, 2003 | 12.27 | 12.38 | 12.23 | 12.34 | 2,001,473 | +0.07(+0.58%) |
Sep 02, 2003 | 12.23 | 12.29 | 12.15 | 12.27 | 2,393,257 | +0.06(+0.53%) |
Aug 29, 2003 | 12.17 | 12.27 | 12.03 | 12.20 | 1,704,773 | +0.03(+0.28%) |
Aug 28, 2003 | 11.94 | 12.21 | 11.89 | 12.17 | 2,611,306 | +0.28(+2.35%) |
Aug 27, 2003 | 11.85 | 11.93 | 11.80 | 11.89 | 1,420,106 | +0.02(+0.20%) |
Aug 26, 2003 | 11.93 | 11.98 | 11.77 | 11.86 | 2,149,969 | -0.06(-0.51%) |
Aug 25, 2003 | 12.10 | 12.10 | 11.85 | 11.93 | 2,561,416 | -0.22(-1.80%) |
Aug 22, 2003 | 12.47 | 12.48 | 12.14 | 12.14 | 2,039,037 | -0.33(-2.62%) |
Aug 21, 2003 | 12.37 | 12.54 | 12.35 | 12.47 | 3,070,881 | +0.12(+0.97%) |
Aug 20, 2003 | 12.30 | 12.40 | 12.23 | 12.35 | 2,431,114 | +0.02(+0.17%) |
Aug 19, 2003 | 12.06 | 12.35 | 12.01 | 12.33 | 4,258,266 | +0.27(+2.26%) |
Aug 18, 2003 | 12.01 | 12.06 | 11.93 | 12.06 | 2,237,717 | +0.07(+0.57%) |
Aug 15, 2003 | 12.07 | 12.13 | 11.95 | 11.99 | 1,251,947 | -0.07(-0.56%) |
Aug 14, 2003 | 11.93 | 12.09 | 11.92 | 12.06 | 2,224,804 | +0.14(+1.14%) |
Aug 13, 2003 | 11.96 | 12.01 | 11.89 | 11.92 | 1,904,040 | -0.04(-0.31%) |
Aug 12, 2003 | 11.93 | 11.97 | 11.76 | 11.96 | 2,532,362 | +0.03(+0.23%) |
Aug 11, 2003 | 11.93 | 12.01 | 11.85 | 11.93 | 2,605,730 | -0.06(-0.51%) |
Aug 08, 2003 | 11.89 | 12.05 | 11.89 | 11.99 | 2,966,112 | +0.13(+1.12%) |
Aug 07, 2003 | 11.88 | 11.96 | 11.74 | 11.86 | 2,638,305 | -0.09(-0.71%) |
Aug 06, 2003 | 11.98 | 12.03 | 11.84 | 11.95 | 2,863,397 | -0.04(-0.31%) |
Aug 05, 2003 | 12.20 | 12.21 | 11.97 | 11.98 | 2,767,726 | -0.19(-1.54%) |
Aug 04, 2003 | 12.27 | 12.27 | 11.90 | 12.17 | 2,999,568 | -0.10(-0.78%) |
Aug 01, 2003 | 12.40 | 12.40 | 12.23 | 12.27 | 3,808,081 | -0.10(-0.83%) |
Jul 31, 2003 | 12.27 | 12.61 | 12.27 | 12.37 | 4,524,444 | +0.10(+0.83%) |
Jul 30, 2003 | 12.31 | 12.33 | 12.15 | 12.27 | 3,604,412 | -0.04(-0.36%) |
Jul 29, 2003 | 12.17 | 12.36 | 12.08 | 12.31 | 4,055,771 | +0.04(+0.36%) |
Jul 28, 2003 | 12.42 | 12.68 | 12.19 | 12.27 | 8,893,642 | +0.22(+1.84%) |
Jul 25, 2003 | 11.47 | 12.10 | 11.43 | 12.05 | 7,123,424 | +0.73(+6.48%) |
Jul 24, 2003 | 11.45 | 11.65 | 11.28 | 11.31 | 5,737,947 | -0.10(-0.84%) |
Jul 23, 2003 | 11.47 | 11.47 | 11.29 | 11.41 | 2,228,032 | -0.06(-0.50%) |
Jul 22, 2003 | 11.42 | 11.47 | 11.24 | 11.47 | 3,598,543 | +0.05(+0.42%) |
Jul 21, 2003 | 11.23 | 11.45 | 11.23 | 11.42 | 4,179,909 | +0.05(+0.48%) |
Jul 18, 2003 | 11.07 | 11.38 | 11.06 | 11.36 | 3,198,248 | +0.41(+3.70%) |
Jul 17, 2003 | 10.87 | 11.03 | 10.87 | 10.96 | 1,686,872 | +0.09(+0.82%) |
Jul 16, 2003 | 10.75 | 10.94 | 10.72 | 10.87 | 2,156,425 | +0.14(+1.27%) |
Jul 15, 2003 | 10.90 | 10.99 | 10.72 | 10.73 | 2,324,584 | -0.11(-1.01%) |
Jul 14, 2003 | 10.90 | 10.92 | 10.82 | 10.84 | 1,559,799 | +0.03(+0.28%) |
Jul 11, 2003 | 10.82 | 10.90 | 10.76 | 10.81 | 1,115,483 | +0.00(+0.03%) |
Jul 10, 2003 | 10.90 | 10.90 | 10.69 | 10.81 | 2,127,959 | -0.20(-1.80%) |
Jul 09, 2003 | 11.04 | 11.07 | 10.97 | 11.01 | 1,918,714 | -0.01(-0.09%) |
Jul 08, 2003 | 10.87 | 11.07 | 10.87 | 11.02 | 2,159,947 | +0.10(+0.87%) |
Jul 07, 2003 | 10.80 | 10.98 | 10.79 | 10.92 | 2,484,233 | +0.19(+1.75%) |
Jul 03, 2003 | 10.77 | 10.80 | 10.36 | 10.73 | 1,155,982 | -0.03(-0.32%) |
Jul 02, 2003 | 10.77 | 10.78 | 10.67 | 10.77 | 1,565,081 | +0.05(+0.44%) |