Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.44 | 12.58 | 12.26 | 12.32 | 5,450,464 | -0.12(-0.93%) |
Sep 29, 2003 | 12.00 | 12.53 | 11.97 | 12.44 | 7,044,615 | +0.44(+3.69%) |
Sep 26, 2003 | 12.23 | 12.23 | 11.97 | 12.00 | 6,207,115 | -0.27(-2.21%) |
Sep 25, 2003 | 12.83 | 12.84 | 12.26 | 12.27 | 6,582,888 | -0.51(-3.96%) |
Sep 24, 2003 | 12.83 | 12.83 | 12.56 | 12.77 | 3,651,639 | +0.04(+0.32%) |
Sep 23, 2003 | 12.73 | 12.76 | 12.59 | 12.73 | 4,876,999 | +0.01(+0.06%) |
Sep 22, 2003 | 12.58 | 12.79 | 12.57 | 12.73 | 6,600,079 | +0.18(+1.46%) |
Sep 19, 2003 | 12.20 | 12.58 | 12.20 | 12.54 | 7,267,017 | +0.35(+2.84%) |
Sep 18, 2003 | 11.80 | 12.21 | 11.90 | 12.20 | 9,710,486 | +0.40(+3.38%) |
Sep 17, 2003 | 11.85 | 11.87 | 11.66 | 11.80 | 2,093,481 | -0.04(-0.32%) |
Sep 16, 2003 | 11.87 | 11.87 | 11.71 | 11.84 | 4,234,504 | -0.03(-0.28%) |
Sep 15, 2003 | 11.71 | 11.95 | 11.62 | 11.87 | 5,580,467 | +0.14(+1.17%) |
Sep 12, 2003 | 11.56 | 11.73 | 11.44 | 11.73 | 5,493,172 | +0.08(+0.70%) |
Sep 11, 2003 | 11.58 | 11.65 | 11.52 | 11.65 | 6,520,036 | +0.08(+0.68%) |
Sep 10, 2003 | 11.60 | 11.64 | 11.56 | 11.57 | 5,809,316 | -0.03(-0.23%) |
Sep 09, 2003 | 11.49 | 11.67 | 11.49 | 11.60 | 8,243,921 | +0.16(+1.40%) |
Sep 08, 2003 | 11.36 | 11.50 | 11.18 | 11.44 | 2,649,486 | +0.09(+0.82%) |
Sep 05, 2003 | 11.41 | 11.54 | 11.27 | 11.34 | 3,984,168 | -0.11(-0.98%) |
Sep 04, 2003 | 11.26 | 11.50 | 11.24 | 11.46 | 3,323,945 | +0.22(+1.95%) |
Sep 03, 2003 | 11.30 | 11.30 | 11.16 | 11.24 | 5,647,617 | -0.03(-0.26%) |
Sep 02, 2003 | 11.17 | 11.46 | 11.13 | 11.27 | 3,188,570 | +0.10(+0.87%) |
Aug 29, 2003 | 11.17 | 11.32 | 11.05 | 11.17 | 4,205,764 | +0.00(+0.00%) |
Aug 28, 2003 | 11.06 | 11.17 | 10.99 | 11.17 | 4,603,294 | +0.10(+0.94%) |
Aug 27, 2003 | 10.82 | 11.06 | 10.79 | 11.06 | 12,577,271 | +0.48(+4.50%) |
Aug 26, 2003 | 10.10 | 10.59 | 10.10 | 10.59 | 7,210,610 | +0.54(+5.37%) |
Aug 25, 2003 | 10.17 | 10.19 | 9.825 | 10.05 | 4,718,793 | -0.11(-1.06%) |
Aug 22, 2003 | 10.37 | 10.48 | 10.16 | 10.16 | 7,955,711 | -0.65(-6.03%) |
Aug 21, 2003 | 11.02 | 11.17 | 10.79 | 10.81 | 4,093,220 | -0.17(-1.59%) |
Aug 20, 2003 | 10.98 | 11.07 | 10.87 | 10.98 | 4,822,742 | +0.00(+0.00%) |
Aug 19, 2003 | 10.67 | 10.98 | 10.52 | 10.98 | 3,673,395 | +0.44(+4.17%) |
Aug 18, 2003 | 10.76 | 10.76 | 10.47 | 10.54 | 4,221,343 | -0.14(-1.29%) |
Aug 15, 2003 | 10.80 | 10.92 | 10.65 | 10.68 | 3,901,170 | -0.08(-0.73%) |
Aug 14, 2003 | 10.56 | 10.78 | 10.56 | 10.76 | 5,855,515 | +0.21(+2.01%) |
Aug 13, 2003 | 10.36 | 10.58 | 10.36 | 10.55 | 5,194,218 | +0.18(+1.72%) |
Aug 12, 2003 | 10.55 | 10.55 | 10.30 | 10.37 | 12,162,550 | -0.20(-1.94%) |
Aug 11, 2003 | 10.42 | 10.59 | 10.32 | 10.57 | 4,766,873 | +0.30(+2.94%) |
Aug 08, 2003 | 9.866 | 10.27 | 9.829 | 10.27 | 8,835,113 | +0.52(+5.31%) |
Aug 07, 2003 | 9.862 | 9.888 | 9.717 | 9.754 | 3,760,154 | -0.11(-1.09%) |
Aug 06, 2003 | 9.661 | 9.866 | 9.624 | 9.862 | 3,550,913 | +0.01(+0.15%) |
Aug 05, 2003 | 9.992 | 9.992 | 9.847 | 9.847 | 7,041,929 | -0.14(-1.42%) |
Aug 04, 2003 | 9.978 | 10.10 | 9.940 | 9.989 | 2,305,407 | +0.01(+0.11%) |
Aug 01, 2003 | 9.974 | 10.16 | 9.922 | 9.978 | 3,000,817 | +0.00(+0.04%) |
Jul 31, 2003 | 9.978 | 10.05 | 9.892 | 9.974 | 4,066,897 | +0.11(+1.09%) |
Jul 30, 2003 | 10.05 | 10.05 | 9.814 | 9.866 | 3,107,452 | -0.19(-1.85%) |
Jul 29, 2003 | 10.16 | 10.39 | 10.03 | 10.05 | 4,327,441 | -0.09(-0.92%) |
Jul 28, 2003 | 10.27 | 10.39 | 10.10 | 10.15 | 4,856,317 | -0.13(-1.23%) |
Jul 25, 2003 | 9.829 | 10.27 | 9.821 | 10.27 | 5,693,548 | +0.49(+5.02%) |
Jul 24, 2003 | 9.646 | 10.01 | 9.531 | 9.780 | 9,288,513 | +0.13(+1.39%) |
Jul 23, 2003 | 9.307 | 9.650 | 9.300 | 9.646 | 4,376,057 | +0.36(+3.93%) |
Jul 22, 2003 | 9.341 | 9.345 | 9.233 | 9.281 | 14,626,701 | -0.06(-0.68%) |
Jul 21, 2003 | 9.270 | 9.434 | 9.240 | 9.345 | 3,219,459 | +0.04(+0.40%) |
Jul 18, 2003 | 9.177 | 9.345 | 9.144 | 9.307 | 7,199,060 | +0.18(+2.00%) |
Jul 17, 2003 | 8.749 | 9.170 | 8.742 | 9.125 | 3,913,794 | +0.34(+3.81%) |
Jul 16, 2003 | 8.917 | 8.935 | 8.730 | 8.790 | 3,574,819 | -0.11(-1.25%) |
Jul 15, 2003 | 9.177 | 9.289 | 8.898 | 8.902 | 3,985,779 | -0.22(-2.41%) |
Jul 14, 2003 | 9.255 | 9.255 | 9.099 | 9.121 | 3,171,648 | -0.13(-1.45%) |
Jul 11, 2003 | 9.300 | 9.300 | 9.185 | 9.255 | 2,204,950 | -0.02(-0.20%) |
Jul 10, 2003 | 9.233 | 9.285 | 9.196 | 9.274 | 3,166,007 | +0.06(+0.69%) |
Jul 09, 2003 | 9.166 | 9.255 | 9.065 | 9.211 | 2,771,700 | +0.10(+1.14%) |
Jul 08, 2003 | 9.125 | 9.173 | 9.039 | 9.106 | 3,640,626 | -0.02(-0.20%) |
Jul 07, 2003 | 9.103 | 9.188 | 9.047 | 9.125 | 3,587,980 | +0.10(+1.11%) |
Jul 03, 2003 | 9.121 | 9.159 | 8.991 | 9.025 | 1,639,544 | -0.03(-0.37%) |
Jul 02, 2003 | 9.065 | 9.185 | 9.028 | 9.058 | 5,679,850 | +0.10(+1.16%) |