Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.71 | 10.76 | 10.58 | 10.67 | 6,806,581 | -0.04(-0.41%) |
Sep 29, 2003 | 10.61 | 10.77 | 10.56 | 10.72 | 6,054,473 | +0.11(+1.04%) |
Sep 26, 2003 | 10.69 | 10.71 | 10.59 | 10.61 | 5,269,664 | -0.08(-0.79%) |
Sep 25, 2003 | 10.74 | 10.74 | 10.70 | 10.69 | 7,337,417 | -0.26(-2.36%) |
Sep 24, 2003 | 11.12 | 11.12 | 10.95 | 10.95 | 4,599,851 | -0.17(-1.49%) |
Sep 23, 2003 | 11.06 | 11.15 | 11.04 | 11.12 | 3,904,968 | +0.08(+0.71%) |
Sep 22, 2003 | 11.03 | 11.04 | 11.00 | 11.04 | 3,939,849 | -0.07(-0.66%) |
Sep 19, 2003 | 11.26 | 11.28 | 11.05 | 11.11 | 5,040,761 | -0.12(-1.08%) |
Sep 18, 2003 | 11.01 | 11.25 | 11.01 | 11.23 | 5,057,656 | +0.23(+2.05%) |
Sep 17, 2003 | 11.09 | 11.11 | 11.01 | 11.01 | 2,678,705 | -0.09(-0.78%) |
Sep 16, 2003 | 11.05 | 11.18 | 11.05 | 11.09 | 4,375,854 | +0.05(+0.50%) |
Sep 15, 2003 | 11.17 | 11.17 | 10.99 | 11.04 | 3,309,277 | -0.14(-1.23%) |
Sep 12, 2003 | 11.21 | 11.23 | 11.05 | 11.17 | 3,730,021 | -0.04(-0.36%) |
Sep 11, 2003 | 11.07 | 11.27 | 11.07 | 11.21 | 4,406,374 | +0.14(+1.29%) |
Sep 10, 2003 | 11.03 | 11.10 | 11.01 | 11.07 | 4,512,105 | +0.04(+0.35%) |
Sep 09, 2003 | 11.14 | 11.16 | 11.03 | 11.03 | 3,363,777 | -0.12(-1.12%) |
Sep 08, 2003 | 11.12 | 11.20 | 11.09 | 11.16 | 3,323,447 | +0.00(+0.02%) |
Sep 05, 2003 | 11.22 | 11.23 | 11.09 | 11.16 | 3,050,399 | -0.09(-0.83%) |
Sep 04, 2003 | 11.25 | 11.26 | 11.10 | 11.25 | 3,778,527 | +0.00(+0.02%) |
Sep 03, 2003 | 11.23 | 11.28 | 11.16 | 11.25 | 4,756,268 | +0.04(+0.33%) |
Sep 02, 2003 | 11.14 | 11.23 | 11.09 | 11.21 | 5,274,569 | +0.03(+0.26%) |
Aug 29, 2003 | 11.14 | 11.19 | 11.07 | 11.18 | 3,376,312 | +0.05(+0.41%) |
Aug 28, 2003 | 10.95 | 11.15 | 10.94 | 11.14 | 7,910,218 | +0.19(+1.69%) |
Aug 27, 2003 | 10.91 | 10.95 | 10.83 | 10.95 | 4,275,573 | +0.04(+0.34%) |
Aug 26, 2003 | 10.85 | 10.93 | 10.78 | 10.91 | 7,984,884 | +0.00(+0.00%) |
Aug 25, 2003 | 10.92 | 10.97 | 10.83 | 10.91 | 4,568,786 | -0.01(-0.05%) |
Aug 22, 2003 | 11.16 | 11.17 | 10.91 | 10.92 | 4,703,402 | -0.21(-1.91%) |
Aug 21, 2003 | 11.13 | 11.18 | 11.07 | 11.13 | 4,093,541 | +0.05(+0.45%) |
Aug 20, 2003 | 11.06 | 11.11 | 11.05 | 11.08 | 2,939,763 | -0.00(-0.03%) |
Aug 19, 2003 | 11.14 | 11.15 | 11.06 | 11.09 | 4,070,105 | -0.07(-0.66%) |
Aug 18, 2003 | 11.12 | 11.20 | 11.08 | 11.16 | 5,348,145 | +0.04(+0.36%) |
Aug 15, 2003 | 11.18 | 11.18 | 10.98 | 11.12 | 3,748,552 | -0.05(-0.46%) |
Aug 14, 2003 | 11.17 | 11.21 | 11.13 | 11.17 | 5,711,664 | +0.03(+0.26%) |
Aug 13, 2003 | 11.25 | 11.25 | 11.10 | 11.14 | 3,518,014 | -0.08(-0.67%) |
Aug 12, 2003 | 11.16 | 11.22 | 11.11 | 11.22 | 5,272,389 | +0.07(+0.63%) |
Aug 11, 2003 | 11.19 | 11.23 | 11.07 | 11.15 | 5,453,876 | -0.09(-0.80%) |
Aug 08, 2003 | 11.18 | 11.25 | 11.10 | 11.24 | 3,171,390 | +0.07(+0.64%) |
Aug 07, 2003 | 11.04 | 11.16 | 11.01 | 11.16 | 3,619,930 | +0.16(+1.42%) |
Aug 06, 2003 | 11.04 | 11.11 | 11.00 | 11.01 | 5,149,217 | -0.03(-0.28%) |
Aug 05, 2003 | 11.16 | 11.19 | 11.04 | 11.04 | 4,872,899 | -0.17(-1.52%) |
Aug 04, 2003 | 11.10 | 11.21 | 11.07 | 11.21 | 4,737,193 | +0.07(+0.64%) |
Aug 01, 2003 | 11.16 | 11.18 | 11.08 | 11.14 | 5,529,087 | -0.04(-0.38%) |
Jul 31, 2003 | 11.12 | 11.36 | 11.08 | 11.18 | 5,906,776 | +0.18(+1.62%) |
Jul 30, 2003 | 11.06 | 11.06 | 11.00 | 11.00 | 6,120,963 | +0.01(+0.08%) |
Jul 29, 2003 | 11.01 | 11.06 | 10.97 | 10.99 | 6,652,344 | -0.10(-0.88%) |
Jul 28, 2003 | 11.23 | 11.24 | 11.03 | 11.09 | 6,063,738 | -0.14(-1.26%) |
Jul 25, 2003 | 11.14 | 11.24 | 11.00 | 11.23 | 6,032,127 | +0.10(+0.86%) |
Jul 24, 2003 | 10.94 | 11.32 | 10.89 | 11.14 | 11,186,795 | +0.33(+3.07%) |
Jul 23, 2003 | 10.83 | 10.84 | 10.74 | 10.81 | 3,038,409 | -0.04(-0.36%) |
Jul 22, 2003 | 10.77 | 10.85 | 10.73 | 10.84 | 4,013,425 | +0.08(+0.72%) |
Jul 21, 2003 | 10.80 | 10.82 | 10.72 | 10.77 | 3,335,437 | -0.07(-0.61%) |
Jul 18, 2003 | 10.77 | 10.85 | 10.62 | 10.83 | 3,769,807 | +0.16(+1.51%) |
Jul 17, 2003 | 10.81 | 10.83 | 10.61 | 10.67 | 5,133,957 | -0.15(-1.39%) |
Jul 16, 2003 | 10.85 | 10.90 | 10.75 | 10.82 | 5,526,362 | -0.02(-0.20%) |
Jul 15, 2003 | 10.84 | 10.88 | 10.78 | 10.84 | 7,137,945 | -0.01(-0.07%) |
Jul 14, 2003 | 10.79 | 11.05 | 10.78 | 10.85 | 5,403,190 | +0.08(+0.72%) |
Jul 11, 2003 | 10.64 | 10.80 | 10.64 | 10.77 | 4,388,934 | +0.16(+1.50%) |
Jul 10, 2003 | 10.60 | 10.78 | 10.58 | 10.61 | 4,269,578 | -0.14(-1.28%) |
Jul 09, 2003 | 10.86 | 10.92 | 10.68 | 10.75 | 3,599,220 | -0.14(-1.31%) |
Jul 08, 2003 | 10.81 | 10.90 | 10.78 | 10.90 | 3,419,368 | +0.03(+0.32%) |
Jul 07, 2003 | 10.69 | 10.93 | 10.69 | 10.86 | 4,838,019 | +0.26(+2.40%) |
Jul 03, 2003 | 10.63 | 10.71 | 10.59 | 10.61 | 3,946,389 | -0.11(-1.01%) |
Jul 02, 2003 | 10.67 | 10.77 | 10.66 | 10.71 | 4,844,559 | +0.04(+0.38%) |