Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.82 | 13.23 | 12.64 | 12.98 | 991,763 | +0.16(+1.28%) |
Sep 29, 2003 | 12.91 | 13.08 | 12.67 | 12.81 | 1,025,960 | -0.03(-0.19%) |
Sep 26, 2003 | 13.12 | 13.13 | 12.73 | 12.84 | 1,037,877 | -0.27(-2.05%) |
Sep 25, 2003 | 13.23 | 13.26 | 12.98 | 13.11 | 2,021,176 | -0.50(-3.65%) |
Sep 24, 2003 | 13.66 | 13.91 | 13.65 | 13.60 | 1,051,439 | -0.06(-0.42%) |
Sep 23, 2003 | 13.34 | 13.68 | 13.26 | 13.66 | 2,025,219 | +0.69(+5.29%) |
Sep 22, 2003 | 13.08 | 13.09 | 12.92 | 12.97 | 615,392 | -0.20(-1.52%) |
Sep 19, 2003 | 13.20 | 13.26 | 13.09 | 13.17 | 525,737 | -0.03(-0.19%) |
Sep 18, 2003 | 13.23 | 13.45 | 13.20 | 13.20 | 874,207 | -0.05(-0.40%) |
Sep 17, 2003 | 13.17 | 13.25 | 13.08 | 13.25 | 582,778 | +0.07(+0.51%) |
Sep 16, 2003 | 13.30 | 13.41 | 13.17 | 13.19 | 680,751 | -0.10(-0.78%) |
Sep 15, 2003 | 13.05 | 13.30 | 13.05 | 13.29 | 521,183 | +0.24(+1.84%) |
Sep 12, 2003 | 13.22 | 13.25 | 12.97 | 13.05 | 996,682 | -0.20(-1.48%) |
Sep 11, 2003 | 13.37 | 13.44 | 13.15 | 13.25 | 934,960 | -0.15(-1.15%) |
Sep 10, 2003 | 13.49 | 13.49 | 13.33 | 13.40 | 1,054,115 | -0.13(-0.93%) |
Sep 09, 2003 | 13.58 | 13.58 | 13.41 | 13.53 | 585,888 | -0.06(-0.42%) |
Sep 08, 2003 | 13.57 | 13.65 | 13.52 | 13.58 | 518,386 | -0.00(-0.03%) |
Sep 05, 2003 | 13.55 | 13.62 | 13.45 | 13.59 | 723,231 | +0.04(+0.29%) |
Sep 04, 2003 | 13.58 | 13.59 | 13.46 | 13.55 | 678,937 | -0.03(-0.18%) |
Sep 03, 2003 | 13.31 | 13.71 | 13.30 | 13.57 | 1,621,916 | +0.28(+2.07%) |
Sep 02, 2003 | 13.00 | 13.36 | 13.00 | 13.30 | 1,752,259 | +0.27(+2.06%) |
Aug 29, 2003 | 12.86 | 13.03 | 12.83 | 13.03 | 463,564 | +0.17(+1.31%) |
Aug 28, 2003 | 12.87 | 13.02 | 12.80 | 12.86 | 933,469 | -0.02(-0.17%) |
Aug 27, 2003 | 12.60 | 12.99 | 12.53 | 12.88 | 1,179,982 | +0.30(+2.36%) |
Aug 26, 2003 | 12.44 | 12.60 | 12.37 | 12.58 | 614,978 | +0.13(+1.03%) |
Aug 25, 2003 | 12.60 | 12.66 | 12.32 | 12.46 | 542,254 | -0.17(-1.33%) |
Aug 22, 2003 | 12.77 | 12.80 | 12.50 | 12.62 | 822,892 | -0.10(-0.79%) |
Aug 21, 2003 | 12.51 | 12.73 | 12.23 | 12.72 | 1,573,993 | +0.27(+2.15%) |
Aug 20, 2003 | 12.21 | 12.54 | 12.21 | 12.46 | 1,059,709 | +0.16(+1.28%) |
Aug 19, 2003 | 12.07 | 12.32 | 12.07 | 12.30 | 1,080,966 | +0.20(+1.62%) |
Aug 18, 2003 | 12.03 | 12.12 | 11.86 | 12.10 | 816,365 | +0.09(+0.71%) |
Aug 15, 2003 | 12.05 | 12.15 | 11.97 | 12.02 | 261,431 | -0.01(-0.12%) |
Aug 14, 2003 | 11.94 | 12.09 | 11.85 | 12.03 | 878,087 | +0.14(+1.14%) |
Aug 13, 2003 | 11.74 | 12.00 | 11.66 | 11.89 | 900,650 | +0.11(+0.97%) |
Aug 12, 2003 | 11.40 | 11.79 | 11.39 | 11.78 | 627,658 | +0.40(+3.52%) |
Aug 11, 2003 | 11.49 | 11.60 | 11.38 | 11.38 | 933,469 | -0.17(-1.46%) |
Aug 08, 2003 | 11.49 | 11.62 | 11.45 | 11.55 | 664,579 | +0.06(+0.50%) |
Aug 07, 2003 | 11.48 | 11.57 | 11.32 | 11.49 | 946,522 | +0.08(+0.69%) |
Aug 06, 2003 | 11.76 | 11.76 | 11.35 | 11.41 | 1,655,667 | -0.44(-3.71%) |
Aug 05, 2003 | 12.00 | 12.04 | 11.80 | 11.85 | 609,011 | -0.09(-0.78%) |
Aug 04, 2003 | 11.96 | 12.04 | 11.73 | 11.94 | 696,838 | -0.01(-0.12%) |
Aug 01, 2003 | 11.80 | 12.09 | 11.76 | 11.96 | 1,487,658 | +0.18(+1.52%) |
Jul 31, 2003 | 11.74 | 11.91 | 11.59 | 11.78 | 1,294,288 | +0.09(+0.80%) |
Jul 30, 2003 | 11.70 | 11.71 | 11.54 | 11.69 | 1,067,168 | +0.17(+1.49%) |
Jul 29, 2003 | 11.53 | 11.62 | 11.32 | 11.52 | 1,479,826 | -0.00(-0.03%) |
Jul 28, 2003 | 11.38 | 11.61 | 11.29 | 11.52 | 1,050,199 | +0.16(+1.38%) |
Jul 25, 2003 | 11.55 | 11.71 | 11.30 | 11.36 | 1,358,993 | -0.19(-1.64%) |
Jul 24, 2003 | 11.94 | 11.96 | 11.48 | 11.55 | 1,353,586 | -0.34(-2.89%) |
Jul 23, 2003 | 11.93 | 12.06 | 11.54 | 11.89 | 2,018,724 | +0.13(+1.12%) |
Jul 22, 2003 | 11.57 | 11.94 | 11.44 | 11.76 | 1,151,452 | +0.14(+1.17%) |
Jul 21, 2003 | 11.80 | 11.87 | 11.46 | 11.63 | 1,073,508 | -0.16(-1.40%) |
Jul 18, 2003 | 11.75 | 11.90 | 11.71 | 11.79 | 594,280 | +0.09(+0.76%) |
Jul 17, 2003 | 11.98 | 12.09 | 11.70 | 11.70 | 1,085,069 | -0.31(-2.59%) |
Jul 16, 2003 | 12.16 | 12.17 | 11.99 | 12.01 | 469,531 | -0.13(-1.03%) |
Jul 15, 2003 | 12.49 | 12.65 | 12.08 | 12.14 | 722,571 | -0.32(-2.58%) |
Jul 14, 2003 | 12.39 | 12.55 | 12.35 | 12.46 | 765,832 | +0.21(+1.75%) |
Jul 11, 2003 | 12.11 | 12.44 | 12.08 | 12.24 | 551,764 | +0.04(+0.29%) |
Jul 10, 2003 | 12.21 | 12.37 | 12.11 | 12.21 | 1,055,793 | -0.09(-0.73%) |
Jul 09, 2003 | 12.19 | 12.35 | 12.19 | 12.30 | 901,582 | +0.11(+0.88%) |
Jul 08, 2003 | 12.28 | 12.33 | 12.11 | 12.19 | 1,419,037 | -0.06(-0.47%) |
Jul 07, 2003 | 12.36 | 12.42 | 12.18 | 12.25 | 932,350 | -0.04(-0.29%) |
Jul 03, 2003 | 12.22 | 12.34 | 12.17 | 12.28 | 388,790 | -0.04(-0.32%) |
Jul 02, 2003 | 12.16 | 12.36 | 12.12 | 12.32 | 2,123,521 | +0.17(+1.38%) |