Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.73 | 13.14 | 12.55 | 12.89 | 998,755 | +0.16(+1.28%) |
Sep 29, 2003 | 12.82 | 12.99 | 12.58 | 12.72 | 1,033,192 | -0.02(-0.19%) |
Sep 26, 2003 | 13.03 | 13.04 | 12.64 | 12.75 | 1,045,194 | -0.27(-2.05%) |
Sep 25, 2003 | 13.14 | 13.16 | 12.89 | 13.01 | 2,035,425 | -0.49(-3.65%) |
Sep 24, 2003 | 13.57 | 13.81 | 13.55 | 13.51 | 1,058,851 | -0.06(-0.42%) |
Sep 23, 2003 | 13.24 | 13.58 | 13.17 | 13.57 | 2,039,496 | +0.68(+5.29%) |
Sep 22, 2003 | 12.99 | 13.00 | 12.83 | 12.88 | 619,730 | -0.20(-1.52%) |
Sep 19, 2003 | 13.10 | 13.17 | 13.00 | 13.08 | 529,443 | -0.02(-0.19%) |
Sep 18, 2003 | 13.14 | 13.35 | 13.10 | 13.11 | 880,369 | -0.05(-0.40%) |
Sep 17, 2003 | 13.08 | 13.16 | 12.99 | 13.16 | 586,887 | +0.07(+0.52%) |
Sep 16, 2003 | 13.21 | 13.31 | 13.08 | 13.09 | 685,550 | -0.10(-0.78%) |
Sep 15, 2003 | 12.96 | 13.20 | 12.96 | 13.20 | 524,858 | +0.24(+1.84%) |
Sep 12, 2003 | 13.13 | 13.15 | 12.88 | 12.96 | 1,003,708 | -0.20(-1.48%) |
Sep 11, 2003 | 13.28 | 13.35 | 13.06 | 13.15 | 941,552 | -0.15(-1.15%) |
Sep 10, 2003 | 13.39 | 13.39 | 13.23 | 13.31 | 1,061,546 | -0.12(-0.93%) |
Sep 09, 2003 | 13.49 | 13.49 | 13.31 | 13.43 | 590,019 | -0.06(-0.42%) |
Sep 08, 2003 | 13.47 | 13.56 | 13.42 | 13.49 | 522,041 | -0.00(-0.03%) |
Sep 05, 2003 | 13.46 | 13.53 | 13.36 | 13.49 | 728,330 | +0.04(+0.29%) |
Sep 04, 2003 | 13.49 | 13.49 | 13.37 | 13.45 | 683,723 | -0.02(-0.18%) |
Sep 03, 2003 | 13.22 | 13.61 | 13.20 | 13.48 | 1,633,350 | +0.27(+2.07%) |
Sep 02, 2003 | 12.91 | 13.26 | 12.91 | 13.20 | 1,764,612 | +0.27(+2.06%) |
Aug 29, 2003 | 12.77 | 12.94 | 12.74 | 12.94 | 466,832 | +0.17(+1.31%) |
Aug 28, 2003 | 12.78 | 12.93 | 12.71 | 12.77 | 940,049 | -0.02(-0.17%) |
Aug 27, 2003 | 12.51 | 12.90 | 12.44 | 12.79 | 1,188,301 | +0.29(+2.36%) |
Aug 26, 2003 | 12.35 | 12.51 | 12.28 | 12.50 | 619,313 | +0.13(+1.03%) |
Aug 25, 2003 | 12.51 | 12.57 | 12.24 | 12.37 | 546,077 | -0.17(-1.33%) |
Aug 22, 2003 | 12.68 | 12.71 | 12.41 | 12.54 | 828,693 | -0.10(-0.79%) |
Aug 21, 2003 | 12.43 | 12.64 | 12.14 | 12.64 | 1,585,089 | +0.27(+2.15%) |
Aug 20, 2003 | 12.12 | 12.45 | 12.12 | 12.37 | 1,067,180 | +0.16(+1.28%) |
Aug 19, 2003 | 11.99 | 12.23 | 11.99 | 12.21 | 1,088,587 | +0.20(+1.63%) |
Aug 18, 2003 | 11.95 | 12.04 | 11.77 | 12.02 | 822,121 | +0.09(+0.71%) |
Aug 15, 2003 | 11.96 | 12.06 | 11.89 | 11.93 | 263,274 | -0.01(-0.12%) |
Aug 14, 2003 | 11.86 | 12.01 | 11.77 | 11.95 | 884,277 | +0.13(+1.14%) |
Aug 13, 2003 | 11.66 | 11.92 | 11.58 | 11.81 | 906,999 | +0.11(+0.97%) |
Aug 12, 2003 | 11.32 | 11.70 | 11.31 | 11.70 | 632,083 | +0.40(+3.52%) |
Aug 11, 2003 | 11.41 | 11.52 | 11.30 | 11.30 | 940,049 | -0.17(-1.45%) |
Aug 08, 2003 | 11.41 | 11.54 | 11.37 | 11.47 | 669,264 | +0.06(+0.50%) |
Aug 07, 2003 | 11.40 | 11.48 | 11.24 | 11.41 | 953,194 | +0.08(+0.69%) |
Aug 06, 2003 | 11.68 | 11.68 | 11.28 | 11.33 | 1,667,339 | -0.44(-3.71%) |
Aug 05, 2003 | 11.92 | 11.96 | 11.72 | 11.77 | 613,304 | -0.09(-0.78%) |
Aug 04, 2003 | 11.87 | 11.96 | 11.65 | 11.86 | 701,751 | -0.01(-0.12%) |
Aug 01, 2003 | 11.72 | 12.00 | 11.68 | 11.88 | 1,498,145 | +0.18(+1.52%) |
Jul 31, 2003 | 11.66 | 11.83 | 11.51 | 11.70 | 1,303,413 | +0.09(+0.80%) |
Jul 30, 2003 | 11.62 | 11.63 | 11.46 | 11.61 | 1,074,691 | +0.17(+1.49%) |
Jul 29, 2003 | 11.45 | 11.54 | 11.24 | 11.44 | 1,490,258 | -0.00(-0.03%) |
Jul 28, 2003 | 11.30 | 11.53 | 11.21 | 11.44 | 1,057,602 | +0.16(+1.38%) |
Jul 25, 2003 | 11.47 | 11.62 | 11.22 | 11.28 | 1,368,574 | -0.19(-1.64%) |
Jul 24, 2003 | 11.86 | 11.88 | 11.40 | 11.47 | 1,363,128 | -0.34(-2.89%) |
Jul 23, 2003 | 11.84 | 11.98 | 11.46 | 11.81 | 2,032,956 | +0.13(+1.13%) |
Jul 22, 2003 | 11.48 | 11.86 | 11.36 | 11.68 | 1,159,570 | +0.13(+1.17%) |
Jul 21, 2003 | 11.72 | 11.78 | 11.38 | 11.55 | 1,081,076 | -0.16(-1.40%) |
Jul 18, 2003 | 11.67 | 11.82 | 11.63 | 11.71 | 598,469 | +0.09(+0.76%) |
Jul 17, 2003 | 11.89 | 12.01 | 11.62 | 11.62 | 1,092,718 | -0.31(-2.59%) |
Jul 16, 2003 | 12.08 | 12.09 | 11.90 | 11.93 | 472,841 | -0.12(-1.03%) |
Jul 15, 2003 | 12.40 | 12.56 | 11.99 | 12.05 | 727,665 | -0.32(-2.58%) |
Jul 14, 2003 | 12.30 | 12.46 | 12.27 | 12.37 | 771,231 | +0.21(+1.75%) |
Jul 11, 2003 | 12.03 | 12.35 | 12.00 | 12.16 | 555,654 | +0.04(+0.29%) |
Jul 10, 2003 | 12.12 | 12.28 | 12.03 | 12.12 | 1,063,236 | -0.09(-0.73%) |
Jul 09, 2003 | 12.11 | 12.26 | 12.10 | 12.21 | 907,938 | +0.11(+0.88%) |
Jul 08, 2003 | 12.19 | 12.25 | 12.02 | 12.11 | 1,429,040 | -0.06(-0.47%) |
Jul 07, 2003 | 12.27 | 12.33 | 12.10 | 12.16 | 938,923 | -0.04(-0.29%) |
Jul 03, 2003 | 12.13 | 12.25 | 12.09 | 12.20 | 391,530 | -0.04(-0.32%) |
Jul 02, 2003 | 12.07 | 12.27 | 12.04 | 12.24 | 2,138,491 | +0.17(+1.38%) |