Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.74 | 10.95 | 10.66 | 10.84 | 4,512,892 | +0.10(+0.93%) |
Sep 29, 2003 | 10.69 | 10.74 | 10.63 | 10.74 | 3,421,863 | +0.07(+0.69%) |
Sep 26, 2003 | 10.70 | 10.71 | 10.62 | 10.66 | 4,723,739 | -0.07(-0.64%) |
Sep 25, 2003 | 10.80 | 10.80 | 10.67 | 10.73 | 4,099,197 | -0.07(-0.61%) |
Sep 24, 2003 | 10.64 | 10.83 | 10.75 | 10.80 | 5,574,485 | +0.15(+1.45%) |
Sep 23, 2003 | 10.57 | 10.65 | 10.53 | 10.64 | 3,632,070 | +0.10(+0.98%) |
Sep 22, 2003 | 10.55 | 10.57 | 10.45 | 10.54 | 3,657,026 | -0.01(-0.09%) |
Sep 19, 2003 | 10.43 | 10.55 | 10.38 | 10.55 | 2,854,272 | +0.12(+1.12%) |
Sep 18, 2003 | 10.40 | 10.43 | 10.24 | 10.43 | 5,062,566 | +0.03(+0.30%) |
Sep 17, 2003 | 10.57 | 10.58 | 10.39 | 10.40 | 4,601,838 | -0.17(-1.60%) |
Sep 16, 2003 | 10.48 | 10.56 | 10.50 | 10.57 | 2,672,860 | +0.09(+0.88%) |
Sep 15, 2003 | 10.55 | 10.58 | 10.44 | 10.48 | 3,439,140 | -0.07(-0.65%) |
Sep 12, 2003 | 10.45 | 10.55 | 10.44 | 10.55 | 4,530,169 | +0.16(+1.52%) |
Sep 11, 2003 | 10.44 | 10.52 | 10.24 | 10.39 | 5,223,180 | -0.05(-0.49%) |
Sep 10, 2003 | 10.44 | 10.49 | 10.38 | 10.44 | 5,715,903 | -0.03(-0.30%) |
Sep 09, 2003 | 10.63 | 10.63 | 10.47 | 10.47 | 3,231,173 | -0.16(-1.54%) |
Sep 08, 2003 | 10.48 | 10.64 | 10.48 | 10.63 | 4,035,207 | +0.21(+1.98%) |
Sep 05, 2003 | 10.72 | 10.72 | 10.43 | 10.43 | 5,509,855 | -0.30(-2.75%) |
Sep 04, 2003 | 10.74 | 10.81 | 10.66 | 10.72 | 4,806,606 | -0.02(-0.19%) |
Sep 03, 2003 | 10.69 | 10.75 | 10.66 | 10.74 | 3,795,244 | +0.03(+0.32%) |
Sep 02, 2003 | 10.78 | 10.78 | 10.62 | 10.71 | 5,017,453 | -0.07(-0.65%) |
Aug 29, 2003 | 10.77 | 10.81 | 10.56 | 10.78 | 3,063,839 | +0.01(+0.07%) |
Aug 28, 2003 | 10.52 | 10.79 | 10.49 | 10.77 | 6,164,473 | +0.25(+2.38%) |
Aug 27, 2003 | 10.41 | 10.55 | 10.41 | 10.52 | 3,195,978 | +0.10(+0.93%) |
Aug 26, 2003 | 10.47 | 10.50 | 10.33 | 10.43 | 3,788,205 | -0.00(-0.05%) |
Aug 25, 2003 | 10.40 | 10.47 | 10.39 | 10.43 | 3,204,937 | +0.05(+0.44%) |
Aug 22, 2003 | 10.58 | 10.59 | 10.35 | 10.38 | 3,108,312 | -0.10(-0.98%) |
Aug 21, 2003 | 10.42 | 10.49 | 10.35 | 10.49 | 3,200,138 | +0.16(+1.54%) |
Aug 20, 2003 | 10.35 | 10.39 | 10.30 | 10.33 | 5,009,774 | -0.06(-0.56%) |
Aug 19, 2003 | 10.46 | 10.47 | 10.35 | 10.39 | 4,605,357 | -0.08(-0.72%) |
Aug 18, 2003 | 10.39 | 10.47 | 10.35 | 10.46 | 3,354,033 | +0.12(+1.13%) |
Aug 15, 2003 | 10.31 | 10.35 | 10.25 | 10.34 | 1,709,491 | +0.10(+0.95%) |
Aug 14, 2003 | 10.47 | 10.50 | 10.12 | 10.25 | 7,462,509 | -0.17(-1.61%) |
Aug 13, 2003 | 10.39 | 10.50 | 10.31 | 10.41 | 4,748,375 | +0.11(+1.05%) |
Aug 12, 2003 | 10.27 | 10.33 | 10.11 | 10.31 | 3,999,052 | +0.12(+1.21%) |
Aug 11, 2003 | 10.09 | 10.25 | 10.09 | 10.18 | 4,308,764 | +0.09(+0.91%) |
Aug 08, 2003 | 10.22 | 10.23 | 10.03 | 10.09 | 5,780,213 | -0.09(-0.89%) |
Aug 07, 2003 | 9.830 | 10.19 | 9.822 | 10.18 | 6,424,592 | +0.35(+3.58%) |
Aug 06, 2003 | 9.627 | 9.853 | 9.587 | 9.830 | 5,896,995 | +0.27(+2.81%) |
Aug 05, 2003 | 9.561 | 9.720 | 9.533 | 9.561 | 5,759,416 | -0.01(-0.11%) |
Aug 04, 2003 | 9.650 | 9.650 | 9.505 | 9.572 | 6,035,853 | -0.15(-1.54%) |
Aug 01, 2003 | 9.684 | 9.722 | 9.566 | 9.722 | 3,712,697 | +0.04(+0.40%) |
Jul 31, 2003 | 9.650 | 9.808 | 9.627 | 9.683 | 6,095,683 | +0.10(+1.04%) |
Jul 30, 2003 | 9.650 | 9.686 | 9.558 | 9.583 | 5,319,485 | -0.05(-0.55%) |
Jul 29, 2003 | 9.841 | 9.931 | 9.636 | 9.636 | 6,341,405 | -0.21(-2.14%) |
Jul 28, 2003 | 9.830 | 9.895 | 9.766 | 9.847 | 4,494,015 | -0.03(-0.30%) |
Jul 25, 2003 | 9.798 | 9.889 | 9.697 | 9.877 | 3,251,330 | +0.14(+1.41%) |
Jul 24, 2003 | 9.923 | 10.04 | 9.739 | 9.739 | 5,864,360 | -0.06(-0.62%) |
Jul 23, 2003 | 9.977 | 10.00 | 9.781 | 9.800 | 5,525,213 | -0.10(-1.03%) |
Jul 22, 2003 | 10.08 | 10.10 | 9.856 | 9.902 | 4,202,221 | -0.18(-1.75%) |
Jul 21, 2003 | 10.12 | 10.18 | 10.03 | 10.08 | 4,610,796 | -0.00(-0.05%) |
Jul 18, 2003 | 9.889 | 10.13 | 9.831 | 10.08 | 4,721,179 | +0.27(+2.79%) |
Jul 17, 2003 | 9.725 | 9.883 | 9.705 | 9.809 | 4,531,129 | +0.08(+0.87%) |
Jul 16, 2003 | 9.814 | 9.880 | 9.670 | 9.725 | 7,173,274 | -0.09(-0.89%) |
Jul 15, 2003 | 9.988 | 9.992 | 9.806 | 9.812 | 4,744,215 | -0.11(-1.09%) |
Jul 14, 2003 | 10.10 | 10.15 | 9.909 | 9.920 | 5,857,321 | -0.18(-1.78%) |
Jul 11, 2003 | 10.04 | 10.12 | 9.955 | 10.10 | 5,564,567 | +0.07(+0.73%) |
Jul 10, 2003 | 10.16 | 10.20 | 9.895 | 10.03 | 8,427,478 | -0.14(-1.34%) |
Jul 09, 2003 | 9.947 | 10.23 | 9.947 | 10.16 | 5,550,169 | +0.24(+2.46%) |
Jul 08, 2003 | 10.08 | 10.08 | 9.861 | 9.919 | 7,360,125 | -0.16(-1.63%) |
Jul 07, 2003 | 9.925 | 10.22 | 9.925 | 10.08 | 7,670,796 | -0.04(-0.36%) |
Jul 03, 2003 | 9.908 | 10.13 | 9.884 | 10.12 | 4,062,402 | +0.20(+2.07%) |
Jul 02, 2003 | 9.998 | 10.04 | 9.845 | 9.914 | 4,803,086 | -0.08(-0.84%) |