Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.78 | 12.90 | 12.52 | 12.88 | 430,537 | +0.06(+0.46%) |
Sep 29, 2003 | 12.90 | 13.24 | 12.73 | 12.82 | 320,977 | +0.02(+0.14%) |
Sep 26, 2003 | 13.08 | 13.14 | 12.77 | 12.80 | 358,111 | -0.27(-2.05%) |
Sep 25, 2003 | 13.10 | 13.35 | 13.04 | 13.07 | 281,952 | -0.04(-0.27%) |
Sep 24, 2003 | 13.25 | 13.31 | 13.13 | 13.11 | 294,590 | -0.14(-1.08%) |
Sep 23, 2003 | 12.66 | 13.25 | 12.22 | 13.25 | 903,983 | +0.61(+4.80%) |
Sep 22, 2003 | 12.47 | 12.68 | 12.11 | 12.64 | 558,943 | -0.04(-0.33%) |
Sep 19, 2003 | 12.84 | 12.98 | 12.58 | 12.68 | 615,389 | -0.24(-1.84%) |
Sep 18, 2003 | 12.94 | 13.00 | 12.85 | 12.92 | 409,596 | -0.07(-0.55%) |
Sep 17, 2003 | 13.11 | 13.21 | 12.73 | 12.99 | 641,211 | -0.26(-1.93%) |
Sep 16, 2003 | 13.49 | 13.77 | 12.11 | 13.25 | 765,629 | +0.05(+0.36%) |
Sep 15, 2003 | 13.00 | 13.70 | 12.97 | 13.20 | 406,090 | +0.28(+2.17%) |
Sep 12, 2003 | 13.10 | 13.10 | 12.75 | 12.92 | 156,524 | -0.20(-1.50%) |
Sep 11, 2003 | 12.65 | 13.28 | 12.65 | 13.12 | 212,114 | +0.43(+3.38%) |
Sep 10, 2003 | 13.36 | 13.40 | 12.69 | 12.69 | 413,311 | -0.57(-4.31%) |
Sep 09, 2003 | 13.11 | 13.39 | 13.11 | 13.26 | 220,511 | +0.07(+0.54%) |
Sep 08, 2003 | 12.80 | 13.28 | 12.75 | 13.19 | 292,223 | +0.44(+3.46%) |
Sep 05, 2003 | 13.04 | 13.04 | 12.67 | 12.75 | 104,797 | -0.20(-1.56%) |
Sep 04, 2003 | 12.64 | 13.00 | 12.64 | 12.95 | 193,808 | +0.21(+1.64%) |
Sep 03, 2003 | 12.71 | 13.02 | 12.71 | 12.74 | 153,669 | -0.01(-0.05%) |
Sep 02, 2003 | 12.38 | 12.86 | 12.15 | 12.75 | 298,941 | +0.51(+4.18%) |
Aug 29, 2003 | 12.36 | 12.58 | 12.23 | 12.24 | 116,217 | -0.15(-1.25%) |
Aug 28, 2003 | 11.93 | 12.66 | 11.86 | 12.39 | 251,581 | +0.48(+4.05%) |
Aug 27, 2003 | 11.97 | 12.03 | 11.81 | 11.91 | 112,690 | -0.06(-0.50%) |
Aug 26, 2003 | 11.90 | 11.97 | 11.79 | 11.97 | 204,556 | +0.08(+0.70%) |
Aug 25, 2003 | 11.88 | 11.97 | 11.67 | 11.88 | 223,366 | -0.04(-0.30%) |
Aug 22, 2003 | 12.03 | 12.09 | 11.77 | 11.92 | 463,863 | -0.11(-0.89%) |
Aug 21, 2003 | 11.94 | 12.03 | 11.91 | 12.03 | 247,214 | +0.15(+1.25%) |
Aug 20, 2003 | 11.88 | 11.91 | 11.80 | 11.88 | 431,953 | +0.03(+0.25%) |
Aug 19, 2003 | 11.96 | 11.99 | 11.76 | 11.85 | 363,768 | -0.09(-0.75%) |
Aug 18, 2003 | 11.75 | 11.94 | 11.72 | 11.94 | 305,491 | +0.08(+0.65%) |
Aug 15, 2003 | 11.79 | 11.95 | 11.76 | 11.86 | 69,864 | +0.04(+0.35%) |
Aug 14, 2003 | 11.68 | 11.86 | 11.67 | 11.82 | 147,119 | +0.11(+0.97%) |
Aug 13, 2003 | 12.05 | 12.11 | 11.69 | 11.71 | 309,018 | -0.34(-2.82%) |
Aug 12, 2003 | 11.66 | 12.05 | 11.66 | 12.05 | 262,329 | +0.38(+3.21%) |
Aug 11, 2003 | 11.28 | 11.77 | 11.28 | 11.67 | 230,755 | +0.40(+3.54%) |
Aug 08, 2003 | 11.31 | 11.39 | 11.25 | 11.27 | 217,320 | -0.07(-0.58%) |
Aug 07, 2003 | 11.44 | 11.49 | 11.29 | 11.34 | 265,352 | -0.12(-1.09%) |
Aug 06, 2003 | 11.55 | 11.67 | 11.37 | 11.46 | 278,788 | -0.09(-0.77%) |
Aug 05, 2003 | 11.59 | 11.79 | 11.53 | 11.55 | 212,785 | -0.06(-0.51%) |
Aug 04, 2003 | 11.76 | 11.87 | 11.60 | 11.61 | 177,853 | -0.17(-1.42%) |
Aug 01, 2003 | 11.82 | 11.94 | 11.74 | 11.78 | 304,651 | -0.08(-0.65%) |
Jul 31, 2003 | 11.88 | 11.96 | 11.81 | 11.86 | 171,135 | -0.03(-0.25%) |
Jul 30, 2003 | 11.95 | 12.01 | 11.76 | 11.88 | 261,321 | -0.08(-0.70%) |
Jul 29, 2003 | 11.91 | 12.11 | 11.90 | 11.97 | 164,249 | +0.02(+0.20%) |
Jul 28, 2003 | 11.91 | 12.08 | 11.77 | 11.94 | 140,401 | -0.04(-0.30%) |
Jul 25, 2003 | 11.85 | 12.11 | 11.78 | 11.98 | 170,295 | +0.17(+1.41%) |
Jul 24, 2003 | 12.21 | 12.40 | 11.81 | 11.81 | 344,622 | -0.41(-3.36%) |
Jul 23, 2003 | 12.03 | 12.28 | 11.91 | 12.22 | 117,393 | +0.24(+2.04%) |
Jul 22, 2003 | 12.06 | 12.24 | 11.88 | 11.98 | 404,074 | -0.02(-0.20%) |
Jul 21, 2003 | 12.33 | 12.36 | 11.98 | 12.00 | 180,036 | -0.25(-2.04%) |
Jul 18, 2003 | 11.94 | 12.36 | 11.91 | 12.25 | 188,769 | +0.30(+2.54%) |
Jul 17, 2003 | 12.78 | 12.99 | 11.68 | 11.95 | 412,136 | -1.08(-8.27%) |
Jul 16, 2003 | 13.22 | 13.24 | 12.91 | 13.03 | 467,557 | -0.10(-0.73%) |
Jul 15, 2003 | 12.80 | 13.15 | 12.79 | 13.12 | 899,511 | +0.47(+3.72%) |
Jul 14, 2003 | 12.16 | 12.72 | 12.06 | 12.65 | 1,323,068 | +0.58(+4.78%) |
Jul 11, 2003 | 12.03 | 12.15 | 11.98 | 12.08 | 411,859 | +0.08(+0.70%) |
Jul 10, 2003 | 12.15 | 12.15 | 11.91 | 11.99 | 574,034 | -0.09(-0.74%) |
Jul 09, 2003 | 12.00 | 12.19 | 11.91 | 12.08 | 676,984 | -0.03(-0.25%) |
Jul 08, 2003 | 12.03 | 12.14 | 11.86 | 12.11 | 787,828 | -0.14(-1.17%) |
Jul 07, 2003 | 12.12 | 12.33 | 12.09 | 12.25 | 676,145 | +0.08(+0.68%) |
Jul 03, 2003 | 12.32 | 12.32 | 12.09 | 12.17 | 195,319 | -0.15(-1.21%) |
Jul 02, 2003 | 12.12 | 12.49 | 12.05 | 12.32 | 375,020 | -0.04(-0.29%) |