Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.07 | 12.07 | 11.79 | 11.80 | 4,620,755 | -0.27(-2.21%) |
Sep 29, 2003 | 11.97 | 12.07 | 11.89 | 12.07 | 3,019,395 | +0.04(+0.36%) |
Sep 26, 2003 | 12.09 | 12.12 | 11.99 | 12.03 | 2,484,298 | -0.14(-1.11%) |
Sep 25, 2003 | 12.30 | 12.31 | 12.16 | 12.16 | 2,233,032 | -0.14(-1.11%) |
Sep 24, 2003 | 12.55 | 12.56 | 12.20 | 12.30 | 3,388,572 | -0.27(-2.14%) |
Sep 23, 2003 | 12.60 | 12.60 | 12.53 | 12.57 | 1,949,762 | -0.03(-0.24%) |
Sep 22, 2003 | 12.70 | 12.71 | 12.56 | 12.60 | 2,221,803 | -0.25(-1.94%) |
Sep 19, 2003 | 12.81 | 12.82 | 12.78 | 12.85 | 2,462,681 | +0.04(+0.31%) |
Sep 18, 2003 | 12.71 | 12.84 | 12.67 | 12.81 | 1,797,599 | +0.14(+1.08%) |
Sep 17, 2003 | 12.86 | 12.88 | 12.67 | 12.67 | 2,520,233 | -0.17(-1.29%) |
Sep 16, 2003 | 12.66 | 12.82 | 12.65 | 12.84 | 2,557,291 | +0.17(+1.35%) |
Sep 15, 2003 | 12.72 | 12.74 | 12.60 | 12.66 | 2,138,983 | -0.05(-0.41%) |
Sep 12, 2003 | 12.61 | 12.77 | 12.50 | 12.72 | 2,325,678 | +0.05(+0.37%) |
Sep 11, 2003 | 12.60 | 12.78 | 12.60 | 12.67 | 2,663,412 | +0.10(+0.82%) |
Sep 10, 2003 | 12.84 | 12.84 | 12.55 | 12.57 | 2,087,327 | -0.28(-2.16%) |
Sep 09, 2003 | 12.87 | 12.98 | 12.81 | 12.84 | 2,361,051 | -0.10(-0.74%) |
Sep 08, 2003 | 12.93 | 13.12 | 12.91 | 12.94 | 1,905,124 | +0.03(+0.21%) |
Sep 05, 2003 | 13.01 | 13.01 | 12.80 | 12.91 | 1,981,486 | -0.13(-1.02%) |
Sep 04, 2003 | 13.06 | 13.15 | 12.97 | 13.05 | 1,537,631 | -0.01(-0.08%) |
Sep 03, 2003 | 13.14 | 13.18 | 13.02 | 13.06 | 2,423,096 | -0.09(-0.65%) |
Sep 02, 2003 | 12.87 | 13.18 | 12.87 | 13.14 | 2,709,454 | +0.27(+2.09%) |
Aug 29, 2003 | 12.72 | 12.89 | 12.72 | 12.87 | 2,069,359 | +0.16(+1.25%) |
Aug 28, 2003 | 12.67 | 12.74 | 12.55 | 12.72 | 1,740,889 | +0.09(+0.69%) |
Aug 27, 2003 | 12.68 | 12.69 | 12.60 | 12.63 | 2,532,586 | -0.05(-0.37%) |
Aug 26, 2003 | 12.76 | 12.76 | 12.60 | 12.68 | 3,414,962 | -0.08(-0.64%) |
Aug 25, 2003 | 12.74 | 12.76 | 12.66 | 12.76 | 1,834,377 | +0.01(+0.08%) |
Aug 22, 2003 | 12.95 | 13.00 | 12.73 | 12.75 | 1,883,226 | -0.19(-1.43%) |
Aug 21, 2003 | 12.82 | 12.95 | 12.81 | 12.93 | 2,309,395 | +0.17(+1.35%) |
Aug 20, 2003 | 12.78 | 12.80 | 12.70 | 12.76 | 1,826,797 | -0.04(-0.33%) |
Aug 19, 2003 | 12.84 | 12.86 | 12.71 | 12.80 | 2,212,819 | -0.05(-0.39%) |
Aug 18, 2003 | 12.70 | 12.86 | 12.69 | 12.85 | 2,504,792 | +0.15(+1.16%) |
Aug 15, 2003 | 12.69 | 12.72 | 12.47 | 12.70 | 1,678,003 | +0.01(+0.11%) |
Aug 14, 2003 | 12.47 | 12.78 | 12.47 | 12.69 | 2,914,958 | +0.19(+1.48%) |
Aug 13, 2003 | 12.43 | 12.50 | 12.40 | 12.50 | 2,563,187 | +0.07(+0.57%) |
Aug 12, 2003 | 12.28 | 12.43 | 12.16 | 12.43 | 1,760,261 | +0.22(+1.82%) |
Aug 11, 2003 | 12.17 | 12.29 | 12.13 | 12.21 | 1,889,122 | +0.04(+0.34%) |
Aug 08, 2003 | 12.16 | 12.17 | 12.09 | 12.17 | 1,687,267 | +0.06(+0.49%) |
Aug 07, 2003 | 12.16 | 12.17 | 12.03 | 12.11 | 2,463,242 | -0.06(-0.48%) |
Aug 06, 2003 | 12.23 | 12.29 | 12.11 | 12.17 | 2,290,023 | -0.06(-0.49%) |
Aug 05, 2003 | 12.32 | 12.33 | 12.18 | 12.23 | 2,597,999 | -0.13(-1.05%) |
Aug 04, 2003 | 12.32 | 12.40 | 12.12 | 12.36 | 2,283,005 | +0.01(+0.07%) |
Aug 01, 2003 | 12.40 | 12.42 | 12.28 | 12.35 | 2,509,003 | -0.05(-0.43%) |
Jul 31, 2003 | 12.38 | 12.58 | 12.27 | 12.40 | 4,227,434 | +0.12(+1.02%) |
Jul 30, 2003 | 12.30 | 12.33 | 12.21 | 12.28 | 2,224,891 | +0.00(+0.01%) |
Jul 29, 2003 | 12.19 | 12.31 | 12.08 | 12.28 | 5,212,843 | +0.13(+1.07%) |
Jul 28, 2003 | 12.08 | 12.16 | 11.96 | 12.15 | 3,729,114 | +0.02(+0.18%) |
Jul 25, 2003 | 11.87 | 12.16 | 11.79 | 12.13 | 3,080,316 | +0.28(+2.34%) |
Jul 24, 2003 | 12.11 | 12.15 | 11.82 | 11.85 | 2,531,463 | -0.21(-1.71%) |
Jul 23, 2003 | 11.80 | 12.06 | 11.76 | 12.06 | 3,946,409 | +0.25(+2.14%) |
Jul 22, 2003 | 11.97 | 11.97 | 11.70 | 11.80 | 5,441,649 | -0.21(-1.72%) |
Jul 21, 2003 | 12.08 | 12.08 | 11.92 | 12.01 | 3,914,966 | -0.02(-0.18%) |
Jul 18, 2003 | 12.00 | 12.04 | 11.98 | 12.03 | 3,849,834 | +0.17(+1.43%) |
Jul 17, 2003 | 11.61 | 11.91 | 11.61 | 11.86 | 4,260,281 | +0.25(+2.13%) |
Jul 16, 2003 | 11.69 | 11.74 | 11.56 | 11.61 | 2,923,100 | -0.00(-0.03%) |
Jul 15, 2003 | 11.75 | 11.79 | 11.56 | 11.62 | 3,958,481 | -0.08(-0.70%) |
Jul 14, 2003 | 11.83 | 11.86 | 11.69 | 11.70 | 2,556,449 | -0.06(-0.50%) |
Jul 11, 2003 | 11.72 | 11.87 | 11.69 | 11.76 | 2,368,070 | +0.08(+0.72%) |
Jul 10, 2003 | 11.84 | 11.84 | 11.58 | 11.67 | 1,960,150 | -0.17(-1.47%) |
Jul 09, 2003 | 11.94 | 12.00 | 11.81 | 11.85 | 1,536,789 | -0.12(-1.03%) |
Jul 08, 2003 | 11.88 | 11.99 | 11.79 | 11.97 | 1,685,583 | +0.09(+0.73%) |
Jul 07, 2003 | 11.76 | 11.94 | 11.76 | 11.88 | 1,779,632 | +0.20(+1.71%) |
Jul 03, 2003 | 11.75 | 11.81 | 11.59 | 11.69 | 1,617,924 | -0.13(-1.12%) |
Jul 02, 2003 | 11.68 | 11.84 | 11.67 | 11.82 | 2,253,807 | +0.12(+0.99%) |