Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.84 | 11.92 | 11.65 | 11.81 | 7,488,578 | -0.06(-0.51%) |
Sep 29, 2003 | 11.74 | 11.91 | 11.66 | 11.87 | 6,882,498 | +0.16(+1.38%) |
Sep 26, 2003 | 11.81 | 11.81 | 11.57 | 11.71 | 8,541,058 | -0.11(-0.94%) |
Sep 25, 2003 | 12.13 | 12.16 | 11.82 | 11.82 | 7,848,146 | -0.26(-2.19%) |
Sep 24, 2003 | 12.27 | 12.35 | 12.09 | 12.09 | 6,725,151 | -0.17(-1.41%) |
Sep 23, 2003 | 12.13 | 12.30 | 12.12 | 12.26 | 5,729,199 | +0.17(+1.39%) |
Sep 22, 2003 | 12.18 | 12.30 | 12.04 | 12.09 | 8,543,972 | -0.12(-1.01%) |
Sep 19, 2003 | 12.23 | 12.31 | 12.15 | 12.22 | 7,232,451 | -0.02(-0.15%) |
Sep 18, 2003 | 12.11 | 12.32 | 12.00 | 12.23 | 7,497,028 | +0.18(+1.52%) |
Sep 17, 2003 | 12.02 | 12.13 | 12.01 | 12.05 | 7,851,642 | +0.09(+0.76%) |
Sep 16, 2003 | 11.85 | 11.98 | 11.81 | 11.96 | 5,343,697 | +0.12(+1.01%) |
Sep 15, 2003 | 11.72 | 11.92 | 11.69 | 11.84 | 8,097,862 | +0.17(+1.44%) |
Sep 12, 2003 | 11.63 | 11.70 | 11.52 | 11.67 | 8,802,138 | -0.01(-0.07%) |
Sep 11, 2003 | 11.84 | 11.86 | 11.47 | 11.68 | 16,270,319 | -0.16(-1.35%) |
Sep 10, 2003 | 11.85 | 11.87 | 11.70 | 11.84 | 9,148,012 | -0.07(-0.58%) |
Sep 09, 2003 | 12.06 | 12.06 | 11.81 | 11.91 | 7,490,617 | -0.19(-1.57%) |
Sep 08, 2003 | 12.03 | 12.11 | 11.94 | 12.10 | 6,727,773 | +0.07(+0.54%) |
Sep 05, 2003 | 12.07 | 12.10 | 11.92 | 12.03 | 11,155,650 | -0.16(-1.35%) |
Sep 04, 2003 | 12.28 | 12.34 | 12.10 | 12.20 | 5,779,608 | -0.15(-1.19%) |
Sep 03, 2003 | 12.39 | 12.43 | 12.18 | 12.35 | 7,277,033 | -0.09(-0.70%) |
Sep 02, 2003 | 12.35 | 12.51 | 12.22 | 12.43 | 6,170,646 | +0.11(+0.88%) |
Aug 29, 2003 | 12.18 | 12.36 | 12.18 | 12.33 | 5,313,685 | +0.20(+1.67%) |
Aug 28, 2003 | 12.11 | 12.17 | 11.89 | 12.12 | 5,412,755 | +0.08(+0.70%) |
Aug 27, 2003 | 11.93 | 12.09 | 11.90 | 12.04 | 6,155,494 | +0.10(+0.88%) |
Aug 26, 2003 | 11.80 | 11.99 | 11.67 | 11.93 | 10,645,727 | -0.02(-0.16%) |
Aug 25, 2003 | 12.18 | 12.18 | 11.87 | 11.95 | 10,322,291 | -0.35(-2.83%) |
Aug 22, 2003 | 12.64 | 12.69 | 12.30 | 12.30 | 6,819,268 | -0.30(-2.34%) |
Aug 21, 2003 | 12.42 | 12.69 | 12.37 | 12.60 | 9,027,379 | +0.20(+1.59%) |
Aug 20, 2003 | 12.37 | 12.43 | 12.32 | 12.40 | 5,892,374 | -0.11(-0.88%) |
Aug 19, 2003 | 12.54 | 12.55 | 12.31 | 12.51 | 9,352,564 | -0.02(-0.19%) |
Aug 18, 2003 | 12.26 | 12.55 | 12.24 | 12.53 | 9,570,810 | +0.36(+2.93%) |
Aug 15, 2003 | 12.20 | 12.35 | 12.09 | 12.18 | 4,809,007 | +0.05(+0.44%) |
Aug 14, 2003 | 12.08 | 12.21 | 11.99 | 12.12 | 10,406,209 | +0.04(+0.36%) |
Aug 13, 2003 | 12.06 | 12.10 | 11.98 | 12.08 | 8,965,605 | +0.02(+0.14%) |
Aug 12, 2003 | 11.79 | 12.06 | 11.70 | 12.06 | 7,975,772 | +0.28(+2.36%) |
Aug 11, 2003 | 11.74 | 11.84 | 11.65 | 11.79 | 6,462,031 | +0.08(+0.69%) |
Aug 08, 2003 | 11.57 | 11.80 | 11.53 | 11.70 | 8,999,988 | +0.18(+1.56%) |
Aug 07, 2003 | 11.33 | 11.57 | 11.26 | 11.52 | 8,864,495 | +0.18(+1.59%) |
Aug 06, 2003 | 11.44 | 11.49 | 11.32 | 11.34 | 9,655,312 | -0.10(-0.87%) |
Aug 05, 2003 | 11.55 | 11.59 | 11.44 | 11.44 | 8,963,857 | -0.07(-0.61%) |
Aug 04, 2003 | 11.49 | 11.57 | 11.43 | 11.51 | 6,181,427 | -0.02(-0.18%) |
Aug 01, 2003 | 11.59 | 11.63 | 11.42 | 11.53 | 7,526,749 | -0.04(-0.37%) |
Jul 31, 2003 | 11.56 | 11.72 | 11.52 | 11.58 | 10,479,347 | +0.18(+1.53%) |
Jul 30, 2003 | 11.22 | 11.45 | 11.19 | 11.40 | 8,838,853 | +0.19(+1.68%) |
Jul 29, 2003 | 11.17 | 11.26 | 11.12 | 11.21 | 7,877,576 | +0.04(+0.38%) |
Jul 28, 2003 | 11.24 | 11.27 | 11.16 | 11.17 | 7,691,964 | -0.03(-0.31%) |
Jul 25, 2003 | 10.98 | 11.21 | 10.78 | 11.21 | 10,031,489 | +0.25(+2.32%) |
Jul 24, 2003 | 11.15 | 11.15 | 10.95 | 10.95 | 8,773,874 | -0.18(-1.59%) |
Jul 23, 2003 | 11.02 | 11.16 | 10.95 | 11.13 | 14,087,851 | +0.11(+1.01%) |
Jul 22, 2003 | 10.91 | 11.20 | 10.91 | 11.02 | 19,104,032 | -0.19(-1.71%) |
Jul 21, 2003 | 11.26 | 11.31 | 11.11 | 11.21 | 19,617,452 | -0.05(-0.44%) |
Jul 18, 2003 | 10.95 | 11.30 | 10.88 | 11.26 | 22,249,234 | +0.36(+3.26%) |
Jul 17, 2003 | 10.38 | 10.94 | 10.23 | 10.90 | 30,519,306 | +0.84(+8.36%) |
Jul 16, 2003 | 10.03 | 10.06 | 9.915 | 10.06 | 6,706,502 | +0.10(+0.98%) |
Jul 15, 2003 | 10.06 | 10.06 | 9.886 | 9.964 | 6,354,218 | +0.03(+0.33%) |
Jul 14, 2003 | 10.00 | 10.08 | 9.923 | 9.932 | 7,471,969 | +0.09(+0.87%) |
Jul 11, 2003 | 9.618 | 9.889 | 9.618 | 9.846 | 5,175,277 | +0.20(+2.06%) |
Jul 10, 2003 | 9.683 | 9.704 | 9.609 | 9.647 | 5,139,146 | -0.04(-0.37%) |
Jul 09, 2003 | 9.721 | 9.759 | 9.626 | 9.683 | 3,147,533 | -0.05(-0.49%) |
Jul 08, 2003 | 9.662 | 9.769 | 9.632 | 9.731 | 3,536,531 | +0.05(+0.53%) |
Jul 07, 2003 | 9.652 | 9.832 | 9.635 | 9.680 | 4,984,420 | +0.14(+1.51%) |
Jul 03, 2003 | 9.506 | 9.669 | 9.489 | 9.536 | 2,982,901 | -0.03(-0.30%) |
Jul 02, 2003 | 9.393 | 9.614 | 9.393 | 9.565 | 7,587,648 | +0.17(+1.83%) |