Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.70 | 12.73 | 12.50 | 12.54 | 1,152,950 | -0.17(-1.33%) |
Sep 29, 2003 | 12.63 | 12.73 | 12.54 | 12.71 | 871,169 | +0.05(+0.39%) |
Sep 26, 2003 | 12.52 | 12.69 | 12.48 | 12.66 | 1,097,862 | +0.05(+0.40%) |
Sep 25, 2003 | 12.56 | 12.72 | 12.54 | 12.61 | 917,480 | -0.01(-0.10%) |
Sep 24, 2003 | 12.87 | 12.88 | 12.61 | 12.62 | 1,079,017 | -0.20(-1.53%) |
Sep 23, 2003 | 12.80 | 12.89 | 12.77 | 12.82 | 897,202 | +0.01(+0.10%) |
Sep 22, 2003 | 12.92 | 12.99 | 12.72 | 12.80 | 1,475,193 | -0.26(-1.98%) |
Sep 19, 2003 | 12.90 | 13.08 | 12.89 | 13.06 | 1,946,407 | +0.09(+0.73%) |
Sep 18, 2003 | 12.76 | 13.01 | 12.73 | 12.97 | 1,380,580 | +0.24(+1.89%) |
Sep 17, 2003 | 12.89 | 12.94 | 12.72 | 12.73 | 929,882 | -0.22(-1.71%) |
Sep 16, 2003 | 12.86 | 12.97 | 12.60 | 12.95 | 975,919 | +0.13(+0.99%) |
Sep 15, 2003 | 12.74 | 12.88 | 12.71 | 12.82 | 1,273,742 | +0.00(+0.00%) |
Sep 12, 2003 | 12.80 | 12.85 | 12.55 | 12.82 | 1,683,916 | +0.19(+1.50%) |
Sep 11, 2003 | 12.53 | 12.70 | 12.51 | 12.63 | 1,089,313 | +0.08(+0.65%) |
Sep 10, 2003 | 12.72 | 12.79 | 12.45 | 12.55 | 1,091,371 | -0.16(-1.29%) |
Sep 09, 2003 | 12.76 | 12.87 | 12.71 | 12.72 | 1,007,943 | -0.19(-1.47%) |
Sep 08, 2003 | 12.82 | 12.93 | 12.78 | 12.91 | 912,326 | +0.04(+0.34%) |
Sep 05, 2003 | 12.75 | 12.86 | 12.73 | 12.86 | 1,044,987 | +0.08(+0.64%) |
Sep 04, 2003 | 12.74 | 12.83 | 12.68 | 12.78 | 580,038 | +0.01(+0.10%) |
Sep 03, 2003 | 12.81 | 12.83 | 12.70 | 12.77 | 684,996 | -0.04(-0.30%) |
Sep 02, 2003 | 12.63 | 12.82 | 12.56 | 12.80 | 1,134,589 | +0.19(+1.50%) |
Aug 29, 2003 | 12.57 | 12.63 | 12.48 | 12.61 | 470,648 | +0.08(+0.60%) |
Aug 28, 2003 | 12.44 | 12.56 | 12.42 | 12.54 | 482,679 | +0.08(+0.61%) |
Aug 27, 2003 | 12.53 | 12.57 | 12.45 | 12.46 | 670,907 | -0.09(-0.75%) |
Aug 26, 2003 | 12.65 | 12.68 | 12.43 | 12.56 | 838,238 | -0.10(-0.80%) |
Aug 25, 2003 | 12.55 | 12.66 | 12.49 | 12.66 | 452,442 | +0.03(+0.25%) |
Aug 22, 2003 | 12.76 | 12.89 | 12.55 | 12.63 | 884,780 | -0.17(-1.33%) |
Aug 21, 2003 | 12.76 | 12.92 | 12.76 | 12.80 | 627,372 | -0.05(-0.39%) |
Aug 20, 2003 | 12.69 | 12.85 | 12.66 | 12.85 | 564,366 | +0.15(+1.14%) |
Aug 19, 2003 | 12.73 | 12.80 | 12.65 | 12.70 | 608,059 | -0.05(-0.40%) |
Aug 18, 2003 | 12.69 | 12.81 | 12.67 | 12.75 | 670,748 | +0.09(+0.75%) |
Aug 15, 2003 | 12.77 | 12.80 | 12.45 | 12.66 | 395,768 | -0.04(-0.30%) |
Aug 14, 2003 | 12.51 | 12.74 | 12.51 | 12.70 | 852,802 | +0.13(+1.06%) |
Aug 13, 2003 | 12.76 | 12.76 | 12.51 | 12.56 | 873,699 | -0.20(-1.53%) |
Aug 12, 2003 | 12.68 | 12.76 | 12.60 | 12.76 | 759,559 | +0.06(+0.50%) |
Aug 11, 2003 | 12.58 | 12.74 | 12.57 | 12.70 | 1,093,113 | +0.03(+0.25%) |
Aug 08, 2003 | 12.63 | 12.70 | 12.54 | 12.67 | 911,059 | +0.03(+0.20%) |
Aug 07, 2003 | 12.69 | 12.70 | 12.49 | 12.64 | 1,020,924 | +0.04(+0.35%) |
Aug 06, 2003 | 12.52 | 12.75 | 12.49 | 12.60 | 1,035,805 | +0.04(+0.30%) |
Aug 05, 2003 | 12.69 | 12.78 | 12.51 | 12.56 | 1,196,804 | -0.23(-1.83%) |
Aug 04, 2003 | 12.70 | 12.79 | 12.47 | 12.79 | 1,191,738 | +0.04(+0.35%) |
Aug 01, 2003 | 12.87 | 12.95 | 12.67 | 12.75 | 1,034,381 | -0.19(-1.46%) |
Jul 31, 2003 | 12.96 | 13.11 | 12.88 | 12.94 | 1,060,660 | -0.02(-0.15%) |
Jul 30, 2003 | 12.94 | 13.04 | 12.91 | 12.96 | 1,057,494 | -0.04(-0.34%) |
Jul 29, 2003 | 13.04 | 13.09 | 12.83 | 13.00 | 933,697 | +0.03(+0.19%) |
Jul 28, 2003 | 13.14 | 13.19 | 12.96 | 12.97 | 1,056,702 | -0.19(-1.44%) |
Jul 25, 2003 | 12.90 | 13.20 | 12.85 | 13.16 | 1,292,422 | +0.29(+2.26%) |
Jul 24, 2003 | 12.99 | 13.13 | 12.86 | 12.87 | 810,059 | -0.08(-0.63%) |
Jul 23, 2003 | 13.06 | 13.10 | 12.80 | 12.96 | 1,163,560 | -0.07(-0.53%) |
Jul 22, 2003 | 12.96 | 13.13 | 12.85 | 13.03 | 1,290,839 | +0.11(+0.83%) |
Jul 21, 2003 | 13.09 | 13.09 | 12.77 | 12.92 | 1,354,637 | -0.06(-0.44%) |
Jul 18, 2003 | 12.89 | 13.11 | 12.70 | 12.97 | 1,893,674 | +0.25(+1.94%) |
Jul 17, 2003 | 12.75 | 12.79 | 12.61 | 12.73 | 1,948,765 | -0.13(-0.98%) |
Jul 16, 2003 | 12.82 | 12.96 | 12.76 | 12.85 | 1,914,412 | +0.06(+0.49%) |
Jul 15, 2003 | 13.04 | 13.04 | 12.74 | 12.79 | 1,467,985 | -0.19(-1.46%) |
Jul 14, 2003 | 12.75 | 13.06 | 12.74 | 12.98 | 1,409,569 | +0.25(+1.93%) |
Jul 11, 2003 | 12.61 | 12.81 | 12.61 | 12.73 | 814,492 | +0.09(+0.70%) |
Jul 10, 2003 | 12.63 | 12.68 | 12.50 | 12.65 | 855,177 | -0.01(-0.05%) |
Jul 09, 2003 | 12.70 | 12.74 | 12.59 | 12.65 | 833,330 | -0.09(-0.69%) |
Jul 08, 2003 | 12.73 | 12.77 | 12.60 | 12.74 | 855,335 | -0.06(-0.44%) |
Jul 07, 2003 | 12.61 | 12.80 | 12.56 | 12.80 | 990,213 | +0.21(+1.66%) |
Jul 03, 2003 | 12.63 | 12.63 | 12.44 | 12.59 | 617,240 | -0.04(-0.35%) |
Jul 02, 2003 | 12.51 | 12.66 | 12.50 | 12.63 | 1,393,422 | +0.03(+0.25%) |