Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.79 | 10.86 | 10.65 | 10.73 | 3,989,922 | -0.09(-0.87%) |
Sep 29, 2003 | 10.98 | 11.16 | 10.81 | 10.83 | 3,016,040 | -0.16(-1.50%) |
Sep 26, 2003 | 10.68 | 11.19 | 10.50 | 10.99 | 13,502,375 | +0.50(+4.79%) |
Sep 25, 2003 | 10.87 | 10.87 | 10.52 | 10.49 | 6,077,049 | -0.32(-2.98%) |
Sep 24, 2003 | 10.75 | 10.90 | 10.62 | 10.81 | 9,706,974 | +0.05(+0.51%) |
Sep 23, 2003 | 11.19 | 11.25 | 10.71 | 10.75 | 17,606,564 | -0.51(-4.53%) |
Sep 22, 2003 | 11.24 | 11.27 | 11.18 | 11.26 | 4,354,380 | +0.04(+0.35%) |
Sep 19, 2003 | 11.14 | 11.41 | 10.97 | 11.23 | 10,436,780 | +0.08(+0.70%) |
Sep 18, 2003 | 11.13 | 11.16 | 10.74 | 11.15 | 8,096,660 | +0.02(+0.14%) |
Sep 17, 2003 | 11.46 | 11.47 | 10.83 | 11.13 | 14,194,092 | -0.38(-3.27%) |
Sep 16, 2003 | 11.15 | 11.51 | 11.15 | 11.51 | 6,938,320 | +0.35(+3.17%) |
Sep 15, 2003 | 11.23 | 11.31 | 11.11 | 11.15 | 6,755,646 | -0.07(-0.63%) |
Sep 12, 2003 | 11.40 | 11.42 | 11.18 | 11.23 | 4,461,386 | -0.27(-2.39%) |
Sep 11, 2003 | 11.38 | 11.50 | 11.28 | 11.50 | 5,230,938 | +0.20(+1.74%) |
Sep 10, 2003 | 11.60 | 11.70 | 11.26 | 11.30 | 6,530,424 | -0.29(-2.51%) |
Sep 09, 2003 | 11.67 | 11.74 | 11.52 | 11.59 | 6,075,775 | -0.07(-0.61%) |
Sep 08, 2003 | 11.57 | 11.89 | 11.57 | 11.67 | 2,962,920 | +0.05(+0.41%) |
Sep 05, 2003 | 11.56 | 11.71 | 11.50 | 11.62 | 2,016,298 | +0.00(+0.00%) |
Sep 04, 2003 | 11.62 | 11.77 | 11.56 | 11.62 | 3,632,217 | -0.05(-0.40%) |
Sep 03, 2003 | 11.42 | 11.70 | 11.42 | 11.67 | 4,636,035 | +0.23(+1.99%) |
Sep 02, 2003 | 11.01 | 11.48 | 11.01 | 11.44 | 4,027,247 | +0.57(+5.20%) |
Aug 29, 2003 | 10.95 | 11.04 | 10.87 | 10.87 | 3,007,123 | -0.13(-1.14%) |
Aug 28, 2003 | 11.15 | 11.26 | 10.86 | 11.00 | 8,304,812 | -0.17(-1.55%) |
Aug 27, 2003 | 10.97 | 11.18 | 10.87 | 11.17 | 4,906,990 | +0.20(+1.86%) |
Aug 26, 2003 | 10.85 | 11.03 | 10.75 | 10.97 | 3,442,154 | +0.05(+0.43%) |
Aug 25, 2003 | 10.90 | 11.04 | 10.89 | 10.92 | 2,232,604 | -0.03(-0.29%) |
Aug 22, 2003 | 11.04 | 11.04 | 10.88 | 10.95 | 3,894,636 | -0.02(-0.14%) |
Aug 21, 2003 | 11.08 | 11.19 | 10.91 | 10.97 | 5,581,000 | -0.11(-0.99%) |
Aug 20, 2003 | 11.30 | 11.32 | 11.04 | 11.08 | 6,488,513 | -0.34(-2.96%) |
Aug 19, 2003 | 11.56 | 11.61 | 11.30 | 11.41 | 3,959,731 | -0.16(-1.42%) |
Aug 18, 2003 | 11.59 | 11.63 | 11.50 | 11.58 | 3,343,810 | -0.02(-0.14%) |
Aug 15, 2003 | 11.38 | 11.64 | 11.38 | 11.59 | 3,014,384 | +0.21(+1.86%) |
Aug 14, 2003 | 11.27 | 11.46 | 11.23 | 11.38 | 3,929,158 | +0.19(+1.68%) |
Aug 13, 2003 | 11.19 | 11.29 | 11.12 | 11.19 | 4,900,111 | +0.05(+0.42%) |
Aug 12, 2003 | 10.89 | 11.23 | 10.87 | 11.15 | 5,775,649 | +0.34(+3.12%) |
Aug 11, 2003 | 10.83 | 11.01 | 10.80 | 10.81 | 6,791,187 | +0.05(+0.51%) |
Aug 08, 2003 | 10.79 | 10.94 | 10.74 | 10.75 | 7,661,757 | +0.09(+0.88%) |
Aug 07, 2003 | 10.64 | 10.79 | 10.58 | 10.66 | 5,424,185 | -0.06(-0.59%) |
Aug 06, 2003 | 10.72 | 10.90 | 10.65 | 10.72 | 5,643,420 | -0.04(-0.37%) |
Aug 05, 2003 | 10.86 | 10.94 | 10.75 | 10.76 | 6,354,246 | -0.09(-0.87%) |
Aug 04, 2003 | 10.64 | 10.99 | 10.41 | 10.86 | 4,110,049 | +0.18(+1.69%) |
Aug 01, 2003 | 10.61 | 10.72 | 10.60 | 10.68 | 5,038,964 | -0.01(-0.07%) |
Jul 31, 2003 | 10.90 | 10.97 | 10.67 | 10.68 | 6,001,508 | -0.11(-1.02%) |
Jul 30, 2003 | 10.95 | 10.96 | 10.75 | 10.79 | 5,550,299 | -0.08(-0.72%) |
Jul 29, 2003 | 11.11 | 11.11 | 10.79 | 10.87 | 6,303,928 | -0.16(-1.49%) |
Jul 28, 2003 | 10.83 | 11.04 | 10.79 | 11.04 | 7,074,498 | +0.17(+1.59%) |
Jul 25, 2003 | 10.61 | 10.87 | 10.47 | 10.86 | 4,610,430 | +0.11(+1.02%) |
Jul 24, 2003 | 11.15 | 11.15 | 10.75 | 10.75 | 2,473,112 | -0.30(-2.70%) |
Jul 23, 2003 | 11.05 | 11.11 | 10.94 | 11.05 | 1,345,091 | -0.04(-0.35%) |
Jul 22, 2003 | 11.02 | 11.09 | 10.86 | 11.09 | 2,049,292 | +0.13(+1.22%) |
Jul 21, 2003 | 11.19 | 11.19 | 10.86 | 10.96 | 3,687,758 | -0.31(-2.72%) |
Jul 18, 2003 | 11.29 | 11.37 | 11.05 | 11.26 | 5,487,879 | +0.05(+0.49%) |
Jul 17, 2003 | 11.38 | 11.62 | 11.19 | 11.21 | 5,453,485 | -0.61(-5.18%) |
Jul 16, 2003 | 11.97 | 11.97 | 11.62 | 11.82 | 3,393,746 | -0.11(-0.92%) |
Jul 15, 2003 | 11.97 | 11.97 | 11.79 | 11.93 | 5,950,935 | +0.13(+1.06%) |
Jul 14, 2003 | 11.97 | 12.13 | 11.79 | 11.81 | 5,558,707 | -0.03(-0.27%) |
Jul 11, 2003 | 11.70 | 11.84 | 11.63 | 11.84 | 2,510,182 | +0.18(+1.55%) |
Jul 10, 2003 | 11.63 | 11.71 | 11.56 | 11.66 | 2,306,234 | -0.03(-0.27%) |
Jul 09, 2003 | 11.67 | 11.85 | 11.60 | 11.69 | 3,717,821 | -0.05(-0.40%) |
Jul 08, 2003 | 11.63 | 11.78 | 11.62 | 11.74 | 6,713,735 | +0.05(+0.47%) |
Jul 07, 2003 | 11.66 | 11.93 | 11.63 | 11.68 | 5,614,376 | +0.20(+1.71%) |
Jul 03, 2003 | 11.46 | 11.63 | 11.44 | 11.48 | 1,468,275 | -0.05(-0.48%) |
Jul 02, 2003 | 11.54 | 11.69 | 11.48 | 11.54 | 5,183,167 | +0.00(+0.00%) |