Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.64 | 11.67 | 11.44 | 11.54 | 2,896,917 | -0.20(-1.70%) |
Sep 29, 2003 | 11.47 | 11.69 | 11.44 | 11.74 | 2,679,437 | +0.32(+2.80%) |
Sep 26, 2003 | 11.46 | 11.51 | 11.36 | 11.42 | 2,254,243 | -0.08(-0.74%) |
Sep 25, 2003 | 11.48 | 11.48 | 11.48 | 11.50 | 2,105,946 | +0.07(+0.58%) |
Sep 24, 2003 | 11.55 | 11.57 | 11.44 | 11.44 | 2,044,045 | -0.13(-1.15%) |
Sep 23, 2003 | 11.45 | 11.57 | 11.47 | 11.57 | 2,172,812 | +0.12(+1.06%) |
Sep 22, 2003 | 11.39 | 11.39 | 11.33 | 11.45 | 1,637,388 | -0.03(-0.26%) |
Sep 19, 2003 | 11.47 | 11.51 | 11.43 | 11.48 | 2,101,146 | +0.01(+0.05%) |
Sep 18, 2003 | 11.39 | 11.48 | 11.36 | 11.47 | 2,048,514 | +0.08(+0.74%) |
Sep 17, 2003 | 11.45 | 11.46 | 11.39 | 11.39 | 1,466,416 | -0.09(-0.79%) |
Sep 16, 2003 | 11.47 | 11.55 | 11.45 | 11.48 | 2,291,151 | +0.01(+0.11%) |
Sep 15, 2003 | 11.41 | 11.51 | 11.27 | 11.47 | 3,342,966 | +0.05(+0.48%) |
Sep 12, 2003 | 11.31 | 11.41 | 11.21 | 11.41 | 1,395,412 | +0.04(+0.37%) |
Sep 11, 2003 | 11.46 | 11.47 | 11.29 | 11.37 | 2,070,030 | -0.03(-0.26%) |
Sep 10, 2003 | 11.45 | 11.48 | 11.30 | 11.40 | 1,764,996 | -0.04(-0.37%) |
Sep 09, 2003 | 11.40 | 11.56 | 11.33 | 11.44 | 2,363,976 | -0.01(-0.11%) |
Sep 08, 2003 | 11.47 | 11.49 | 11.36 | 11.46 | 2,220,479 | -0.02(-0.16%) |
Sep 05, 2003 | 11.46 | 11.50 | 11.33 | 11.47 | 2,916,778 | +0.01(+0.10%) |
Sep 04, 2003 | 11.45 | 11.46 | 11.35 | 11.46 | 2,147,158 | +0.02(+0.21%) |
Sep 03, 2003 | 11.46 | 11.54 | 11.39 | 11.44 | 2,972,224 | +0.02(+0.21%) |
Sep 02, 2003 | 11.40 | 11.48 | 11.21 | 11.41 | 3,915,630 | +0.02(+0.16%) |
Aug 29, 2003 | 11.24 | 11.41 | 11.19 | 11.40 | 2,734,387 | +0.16(+1.40%) |
Aug 28, 2003 | 11.21 | 11.27 | 11.10 | 11.24 | 2,698,305 | -0.01(-0.05%) |
Aug 27, 2003 | 11.26 | 11.26 | 11.17 | 11.24 | 1,387,634 | -0.01(-0.11%) |
Aug 26, 2003 | 11.18 | 11.32 | 11.14 | 11.26 | 2,015,909 | +0.04(+0.32%) |
Aug 25, 2003 | 11.15 | 11.24 | 11.11 | 11.22 | 2,268,146 | -0.02(-0.16%) |
Aug 22, 2003 | 11.38 | 11.39 | 11.17 | 11.24 | 5,438,816 | -0.18(-1.54%) |
Aug 21, 2003 | 11.07 | 11.87 | 10.75 | 11.41 | 12,301,183 | +0.32(+2.89%) |
Aug 20, 2003 | 10.91 | 11.18 | 10.91 | 11.09 | 2,745,972 | +0.19(+1.77%) |
Aug 19, 2003 | 10.81 | 10.98 | 10.78 | 10.90 | 3,476,698 | +0.11(+1.06%) |
Aug 18, 2003 | 10.60 | 10.80 | 10.55 | 10.78 | 3,240,681 | +0.32(+3.06%) |
Aug 15, 2003 | 10.54 | 10.62 | 10.42 | 10.46 | 2,610,751 | -0.01(-0.06%) |
Aug 14, 2003 | 10.48 | 10.59 | 10.46 | 10.47 | 1,834,344 | +0.04(+0.35%) |
Aug 13, 2003 | 10.47 | 10.60 | 10.40 | 10.43 | 2,751,269 | +0.01(+0.06%) |
Aug 12, 2003 | 10.33 | 10.43 | 10.24 | 10.43 | 2,206,079 | +0.16(+1.53%) |
Aug 11, 2003 | 10.27 | 10.32 | 10.18 | 10.27 | 2,604,296 | +0.03(+0.29%) |
Aug 08, 2003 | 9.975 | 10.25 | 9.909 | 10.24 | 2,142,193 | +0.27(+2.67%) |
Aug 07, 2003 | 9.909 | 10.04 | 9.909 | 9.975 | 2,260,698 | +0.01(+0.06%) |
Aug 06, 2003 | 9.770 | 10.04 | 9.697 | 9.969 | 3,446,410 | +0.15(+1.48%) |
Aug 05, 2003 | 10.12 | 10.12 | 9.697 | 9.824 | 3,738,700 | -0.21(-2.05%) |
Aug 04, 2003 | 9.758 | 10.05 | 9.703 | 10.03 | 2,167,847 | +0.27(+2.72%) |
Aug 01, 2003 | 9.764 | 9.818 | 9.685 | 9.764 | 1,673,138 | -0.15(-1.52%) |
Jul 31, 2003 | 9.806 | 9.999 | 9.770 | 9.915 | 1,526,662 | +0.14(+1.42%) |
Jul 30, 2003 | 9.939 | 9.963 | 9.776 | 9.776 | 1,915,444 | -0.16(-1.64%) |
Jul 29, 2003 | 9.794 | 10.01 | 9.746 | 9.939 | 3,570,873 | +0.18(+1.86%) |
Jul 28, 2003 | 9.848 | 9.897 | 9.667 | 9.758 | 2,039,577 | -0.14(-1.40%) |
Jul 25, 2003 | 9.758 | 9.969 | 9.697 | 9.897 | 1,779,726 | +0.15(+1.49%) |
Jul 24, 2003 | 9.703 | 9.945 | 9.667 | 9.752 | 1,039,732 | +0.06(+0.62%) |
Jul 23, 2003 | 9.806 | 9.818 | 9.607 | 9.691 | 1,142,348 | -0.16(-1.60%) |
Jul 22, 2003 | 9.703 | 9.854 | 9.607 | 9.848 | 1,835,006 | +0.22(+2.32%) |
Jul 21, 2003 | 9.885 | 9.921 | 9.552 | 9.625 | 3,126,976 | -0.34(-3.45%) |
Jul 18, 2003 | 9.818 | 10.01 | 9.758 | 9.969 | 1,710,212 | +0.20(+2.04%) |
Jul 17, 2003 | 9.891 | 9.951 | 9.734 | 9.770 | 1,438,445 | -0.16(-1.64%) |
Jul 16, 2003 | 9.951 | 9.969 | 9.709 | 9.933 | 2,996,389 | +0.10(+0.98%) |
Jul 15, 2003 | 10.06 | 10.14 | 9.830 | 9.836 | 3,113,404 | -0.13(-1.33%) |
Jul 14, 2003 | 10.12 | 10.24 | 9.963 | 9.969 | 1,576,977 | -0.14(-1.43%) |
Jul 11, 2003 | 9.969 | 10.12 | 9.903 | 10.11 | 2,469,571 | +0.22(+2.20%) |
Jul 10, 2003 | 10.08 | 10.20 | 9.848 | 9.897 | 2,817,473 | -0.19(-1.86%) |
Jul 09, 2003 | 10.27 | 10.27 | 10.04 | 10.08 | 1,704,916 | -0.18(-1.77%) |
Jul 08, 2003 | 10.30 | 10.34 | 10.20 | 10.27 | 2,572,518 | -0.02(-0.18%) |
Jul 07, 2003 | 9.981 | 10.38 | 9.975 | 10.28 | 2,685,561 | +0.31(+3.15%) |
Jul 03, 2003 | 9.969 | 10.06 | 9.788 | 9.969 | 1,170,981 | -0.05(-0.48%) |
Jul 02, 2003 | 9.969 | 10.07 | 9.933 | 10.02 | 4,384,023 | -0.02(-0.18%) |