Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.14 | 12.14 | 11.99 | 11.99 | 1,084,638 | -0.18(-1.46%) |
Sep 29, 2003 | 12.17 | 12.23 | 12.17 | 12.17 | 815,913 | -0.02(-0.18%) |
Sep 26, 2003 | 12.28 | 12.28 | 12.15 | 12.19 | 1,035,763 | -0.02(-0.14%) |
Sep 25, 2003 | 12.40 | 12.42 | 12.21 | 12.21 | 1,132,973 | -0.14(-1.12%) |
Sep 24, 2003 | 12.44 | 12.46 | 12.34 | 12.35 | 841,523 | -0.09(-0.76%) |
Sep 23, 2003 | 12.44 | 12.51 | 12.42 | 12.44 | 934,765 | +0.00(+0.00%) |
Sep 22, 2003 | 12.53 | 12.53 | 12.35 | 12.44 | 744,133 | -0.14(-1.15%) |
Sep 19, 2003 | 12.63 | 12.64 | 12.55 | 12.59 | 1,344,887 | -0.06(-0.44%) |
Sep 18, 2003 | 12.64 | 12.68 | 12.54 | 12.64 | 886,792 | +0.00(+0.00%) |
Sep 17, 2003 | 12.61 | 12.69 | 12.57 | 12.64 | 796,616 | +0.00(+0.00%) |
Sep 16, 2003 | 12.35 | 12.64 | 12.35 | 12.64 | 1,288,977 | +0.25(+2.06%) |
Sep 15, 2003 | 12.34 | 12.44 | 12.26 | 12.39 | 1,375,366 | +0.08(+0.63%) |
Sep 12, 2003 | 12.40 | 12.40 | 12.23 | 12.31 | 542,680 | -0.06(-0.45%) |
Sep 11, 2003 | 12.31 | 12.39 | 12.25 | 12.36 | 574,422 | +0.04(+0.36%) |
Sep 10, 2003 | 12.59 | 12.59 | 12.30 | 12.32 | 955,867 | -0.30(-2.37%) |
Sep 09, 2003 | 12.70 | 12.81 | 12.61 | 12.62 | 565,765 | -0.18(-1.39%) |
Sep 08, 2003 | 12.71 | 12.80 | 12.66 | 12.80 | 769,022 | +0.08(+0.65%) |
Sep 05, 2003 | 12.78 | 12.81 | 12.59 | 12.71 | 891,842 | -0.16(-1.25%) |
Sep 04, 2003 | 13.03 | 13.03 | 12.83 | 12.87 | 997,708 | -0.16(-1.19%) |
Sep 03, 2003 | 13.12 | 13.14 | 12.99 | 13.03 | 1,506,122 | -0.04(-0.30%) |
Sep 02, 2003 | 12.79 | 13.09 | 12.72 | 13.07 | 733,853 | +0.23(+1.77%) |
Aug 29, 2003 | 12.70 | 12.86 | 12.66 | 12.84 | 490,918 | +0.10(+0.78%) |
Aug 28, 2003 | 12.72 | 12.75 | 12.56 | 12.74 | 495,968 | +0.06(+0.44%) |
Aug 27, 2003 | 12.62 | 12.70 | 12.51 | 12.69 | 433,566 | +0.09(+0.75%) |
Aug 26, 2003 | 12.64 | 12.67 | 12.41 | 12.59 | 955,326 | -0.06(-0.48%) |
Aug 25, 2003 | 12.65 | 12.70 | 12.59 | 12.65 | 643,677 | +0.03(+0.22%) |
Aug 22, 2003 | 12.89 | 12.90 | 12.62 | 12.63 | 732,410 | -0.12(-0.96%) |
Aug 21, 2003 | 12.64 | 12.80 | 12.56 | 12.75 | 1,266,614 | +0.24(+1.91%) |
Aug 20, 2003 | 12.52 | 12.55 | 12.38 | 12.51 | 622,215 | -0.04(-0.35%) |
Aug 19, 2003 | 12.47 | 12.56 | 12.40 | 12.55 | 689,306 | +0.17(+1.39%) |
Aug 18, 2003 | 12.23 | 12.44 | 12.23 | 12.38 | 471,260 | +0.15(+1.22%) |
Aug 15, 2003 | 12.34 | 12.34 | 12.09 | 12.23 | 448,716 | -0.09(-0.77%) |
Aug 14, 2003 | 12.19 | 12.34 | 12.10 | 12.33 | 1,162,190 | +0.19(+1.60%) |
Aug 13, 2003 | 12.12 | 12.18 | 11.98 | 12.13 | 757,660 | -0.13(-1.04%) |
Aug 12, 2003 | 12.11 | 12.26 | 12.00 | 12.26 | 769,743 | +0.23(+1.94%) |
Aug 11, 2003 | 12.08 | 12.14 | 11.93 | 12.03 | 671,271 | +0.03(+0.28%) |
Aug 08, 2003 | 12.12 | 12.12 | 11.99 | 11.99 | 857,394 | +0.00(+0.00%) |
Aug 07, 2003 | 12.09 | 12.09 | 11.95 | 11.99 | 941,799 | -0.01(-0.09%) |
Aug 06, 2003 | 11.98 | 12.14 | 11.95 | 12.00 | 980,395 | -0.03(-0.28%) |
Aug 05, 2003 | 12.18 | 12.18 | 12.00 | 12.04 | 948,112 | -0.06(-0.46%) |
Aug 04, 2003 | 12.20 | 12.20 | 11.92 | 12.09 | 856,493 | -0.11(-0.86%) |
Aug 01, 2003 | 12.36 | 12.36 | 12.15 | 12.20 | 1,454,721 | -0.08(-0.63%) |
Jul 31, 2003 | 12.06 | 12.48 | 12.03 | 12.28 | 1,688,277 | +0.38(+3.17%) |
Jul 30, 2003 | 12.01 | 12.04 | 11.90 | 11.90 | 1,000,414 | -0.11(-0.88%) |
Jul 29, 2003 | 11.85 | 12.07 | 11.75 | 12.00 | 1,789,816 | +0.12(+0.98%) |
Jul 28, 2003 | 11.84 | 12.03 | 11.68 | 11.89 | 1,183,832 | +0.08(+0.66%) |
Jul 25, 2003 | 11.67 | 11.81 | 11.65 | 11.81 | 948,472 | +0.09(+0.80%) |
Jul 24, 2003 | 11.92 | 11.93 | 11.65 | 11.72 | 972,279 | -0.15(-1.26%) |
Jul 23, 2003 | 11.70 | 11.90 | 11.67 | 11.87 | 838,638 | +0.17(+1.47%) |
Jul 22, 2003 | 11.75 | 11.79 | 11.56 | 11.69 | 1,521,632 | +0.01(+0.10%) |
Jul 21, 2003 | 11.63 | 11.68 | 11.53 | 11.68 | 1,126,300 | -0.03(-0.24%) |
Jul 18, 2003 | 11.75 | 11.75 | 11.58 | 11.71 | 1,397,369 | +0.20(+1.73%) |
Jul 17, 2003 | 11.48 | 11.54 | 11.40 | 11.51 | 1,048,027 | +0.03(+0.29%) |
Jul 16, 2003 | 11.43 | 11.54 | 11.26 | 11.48 | 1,088,426 | +0.05(+0.44%) |
Jul 15, 2003 | 11.47 | 11.61 | 11.37 | 11.43 | 907,172 | -0.04(-0.39%) |
Jul 14, 2003 | 11.62 | 11.64 | 11.43 | 11.47 | 761,086 | -0.09(-0.77%) |
Jul 11, 2003 | 11.54 | 11.62 | 11.42 | 11.56 | 586,144 | +0.02(+0.14%) |
Jul 10, 2003 | 11.59 | 11.63 | 11.42 | 11.54 | 1,115,118 | -0.13(-1.14%) |
Jul 09, 2003 | 11.70 | 11.73 | 11.56 | 11.68 | 898,334 | -0.06(-0.52%) |
Jul 08, 2003 | 11.81 | 11.87 | 11.65 | 11.74 | 968,131 | -0.14(-1.21%) |
Jul 07, 2003 | 11.64 | 11.89 | 11.64 | 11.88 | 1,049,830 | +0.27(+2.34%) |
Jul 03, 2003 | 11.67 | 11.78 | 11.61 | 11.61 | 567,207 | -0.17(-1.46%) |
Jul 02, 2003 | 11.47 | 11.78 | 11.44 | 11.78 | 999,332 | +0.31(+2.71%) |