Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.00 | 10.92 | 10.67 | 10.75 | 14,984,726 | -0.24(-2.23%) |
Sep 29, 2003 | 11.22 | 11.27 | 10.93 | 11.00 | 8,595,727 | -0.23(-2.01%) |
Sep 26, 2003 | 11.02 | 11.28 | 11.02 | 11.22 | 8,189,568 | +0.06(+0.56%) |
Sep 25, 2003 | 11.14 | 11.24 | 11.06 | 11.16 | 8,469,628 | +0.04(+0.40%) |
Sep 24, 2003 | 11.49 | 11.52 | 11.04 | 11.12 | 14,981,383 | -0.38(-3.28%) |
Sep 23, 2003 | 11.62 | 11.90 | 11.41 | 11.49 | 13,265,199 | -0.13(-1.08%) |
Sep 22, 2003 | 11.44 | 11.62 | 11.35 | 11.62 | 8,450,044 | +0.09(+0.76%) |
Sep 19, 2003 | 11.53 | 11.54 | 11.41 | 11.53 | 5,593,877 | +0.01(+0.05%) |
Sep 18, 2003 | 11.43 | 11.53 | 11.40 | 11.53 | 7,453,355 | +0.04(+0.38%) |
Sep 17, 2003 | 11.54 | 11.67 | 11.37 | 11.48 | 10,694,665 | -0.03(-0.22%) |
Sep 16, 2003 | 11.34 | 11.51 | 11.22 | 11.51 | 8,062,832 | +0.17(+1.50%) |
Sep 15, 2003 | 11.48 | 11.53 | 11.32 | 11.34 | 5,444,692 | -0.09(-0.82%) |
Sep 12, 2003 | 11.31 | 11.51 | 11.20 | 11.43 | 7,228,543 | +0.10(+0.89%) |
Sep 11, 2003 | 11.29 | 11.49 | 11.19 | 11.33 | 11,921,102 | +0.11(+1.01%) |
Sep 10, 2003 | 11.28 | 11.44 | 11.19 | 11.22 | 13,071,911 | -0.06(-0.56%) |
Sep 09, 2003 | 11.30 | 11.36 | 11.05 | 11.28 | 12,165,975 | -0.02(-0.17%) |
Sep 08, 2003 | 11.46 | 11.47 | 11.26 | 11.30 | 15,371,302 | -0.17(-1.48%) |
Sep 05, 2003 | 11.37 | 11.61 | 11.24 | 11.47 | 24,541,318 | +0.05(+0.44%) |
Sep 04, 2003 | 12.13 | 12.40 | 11.40 | 11.42 | 42,802,224 | -1.77(-13.43%) |
Sep 03, 2003 | 13.21 | 13.37 | 13.10 | 13.19 | 14,289,592 | -0.02(-0.14%) |
Sep 02, 2003 | 13.16 | 13.25 | 13.06 | 13.21 | 6,373,556 | +0.09(+0.67%) |
Aug 29, 2003 | 12.73 | 13.14 | 12.71 | 13.12 | 7,629,607 | +0.38(+3.01%) |
Aug 28, 2003 | 12.53 | 12.77 | 12.52 | 12.74 | 8,646,516 | +0.23(+1.81%) |
Aug 27, 2003 | 12.50 | 12.56 | 12.46 | 12.51 | 4,369,510 | +0.01(+0.10%) |
Aug 26, 2003 | 12.24 | 12.50 | 12.22 | 12.50 | 6,978,734 | +0.26(+2.10%) |
Aug 25, 2003 | 12.23 | 12.31 | 12.12 | 12.24 | 6,233,764 | +0.17(+1.40%) |
Aug 22, 2003 | 12.56 | 12.66 | 12.07 | 12.07 | 14,392,126 | -0.27(-2.19%) |
Aug 21, 2003 | 12.37 | 12.45 | 12.11 | 12.34 | 11,367,191 | +0.14(+1.13%) |
Aug 20, 2003 | 12.12 | 12.24 | 11.98 | 12.20 | 6,687,369 | +0.08(+0.67%) |
Aug 19, 2003 | 12.07 | 12.12 | 11.95 | 12.12 | 5,181,668 | +0.09(+0.78%) |
Aug 18, 2003 | 12.10 | 12.11 | 11.90 | 12.03 | 4,358,047 | -0.08(-0.67%) |
Aug 15, 2003 | 12.07 | 12.15 | 12.00 | 12.11 | 1,843,237 | +0.03(+0.26%) |
Aug 14, 2003 | 11.93 | 12.10 | 11.89 | 12.08 | 6,029,969 | +0.17(+1.42%) |
Aug 13, 2003 | 11.84 | 12.00 | 11.72 | 11.91 | 8,262,329 | +0.02(+0.16%) |
Aug 12, 2003 | 11.73 | 11.90 | 11.69 | 11.89 | 4,541,304 | +0.19(+1.66%) |
Aug 11, 2003 | 11.54 | 11.76 | 11.54 | 11.69 | 4,431,445 | +0.12(+1.03%) |
Aug 08, 2003 | 11.44 | 11.59 | 11.42 | 11.58 | 3,793,946 | +0.17(+1.49%) |
Aug 07, 2003 | 11.28 | 11.53 | 11.22 | 11.41 | 7,936,733 | +0.28(+2.54%) |
Aug 06, 2003 | 11.10 | 11.17 | 10.93 | 11.12 | 8,720,870 | +0.14(+1.32%) |
Aug 05, 2003 | 11.10 | 11.22 | 10.93 | 10.98 | 4,986,629 | -0.24(-2.13%) |
Aug 04, 2003 | 11.19 | 11.26 | 10.95 | 11.22 | 5,371,453 | +0.06(+0.51%) |
Aug 01, 2003 | 11.30 | 11.30 | 11.12 | 11.16 | 6,835,758 | -0.14(-1.22%) |
Jul 31, 2003 | 11.10 | 11.46 | 11.10 | 11.30 | 7,461,634 | +0.12(+1.07%) |
Jul 30, 2003 | 11.27 | 11.34 | 11.17 | 11.18 | 13,729,631 | -0.25(-2.20%) |
Jul 29, 2003 | 11.85 | 11.85 | 11.37 | 11.43 | 12,440,303 | -0.41(-3.50%) |
Jul 28, 2003 | 12.03 | 12.03 | 11.83 | 11.85 | 8,229,372 | -0.19(-1.62%) |
Jul 25, 2003 | 11.78 | 12.08 | 11.75 | 12.04 | 6,593,114 | +0.31(+2.62%) |
Jul 24, 2003 | 11.85 | 12.04 | 11.66 | 11.73 | 9,369,514 | -0.10(-0.85%) |
Jul 23, 2003 | 11.78 | 11.86 | 11.68 | 11.83 | 7,320,410 | +0.06(+0.48%) |
Jul 22, 2003 | 11.96 | 11.96 | 11.58 | 11.78 | 7,116,137 | -0.19(-1.57%) |
Jul 21, 2003 | 12.03 | 12.12 | 11.95 | 11.96 | 4,327,159 | -0.13(-1.04%) |
Jul 18, 2003 | 11.96 | 12.10 | 11.84 | 12.09 | 4,448,959 | +0.21(+1.74%) |
Jul 17, 2003 | 11.90 | 12.00 | 11.80 | 11.88 | 4,757,677 | -0.09(-0.79%) |
Jul 16, 2003 | 12.18 | 12.22 | 11.96 | 11.98 | 3,927,687 | -0.11(-0.88%) |
Jul 15, 2003 | 12.25 | 12.30 | 11.93 | 12.08 | 5,599,927 | -0.05(-0.41%) |
Jul 14, 2003 | 12.07 | 12.27 | 12.05 | 12.13 | 5,137,088 | +0.23(+1.90%) |
Jul 11, 2003 | 11.93 | 12.00 | 11.68 | 11.91 | 7,572,448 | -0.06(-0.52%) |
Jul 10, 2003 | 12.15 | 12.25 | 11.82 | 11.97 | 7,657,310 | -0.18(-1.45%) |
Jul 09, 2003 | 12.11 | 12.33 | 12.09 | 12.15 | 8,728,353 | +0.04(+0.31%) |
Jul 08, 2003 | 11.95 | 12.13 | 11.91 | 12.11 | 9,506,121 | +0.14(+1.21%) |
Jul 07, 2003 | 11.81 | 11.97 | 11.78 | 11.96 | 5,085,821 | +0.28(+2.42%) |
Jul 03, 2003 | 11.90 | 11.91 | 11.68 | 11.68 | 2,617,343 | -0.22(-1.85%) |
Jul 02, 2003 | 11.90 | 11.93 | 11.76 | 11.90 | 5,541,018 | +0.02(+0.16%) |