Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.87 | 11.90 | 11.76 | 11.84 | 107,528 | -0.05(-0.45%) |
Sep 29, 2003 | 11.85 | 11.90 | 11.75 | 11.90 | 244,063 | +0.09(+0.80%) |
Sep 26, 2003 | 11.86 | 11.86 | 11.79 | 11.80 | 380,099 | -0.05(-0.44%) |
Sep 25, 2003 | 12.05 | 12.06 | 11.86 | 11.86 | 163,542 | -0.19(-1.61%) |
Sep 24, 2003 | 12.27 | 12.27 | 12.04 | 12.05 | 256,066 | -0.19(-1.52%) |
Sep 23, 2003 | 12.16 | 12.21 | 12.16 | 12.24 | 473,623 | +0.09(+0.76%) |
Sep 22, 2003 | 12.20 | 12.20 | 12.09 | 12.14 | 158,041 | -0.12(-0.98%) |
Sep 19, 2003 | 12.28 | 12.29 | 12.23 | 12.26 | 138,035 | -0.01(-0.11%) |
Sep 18, 2003 | 12.15 | 12.28 | 12.15 | 12.28 | 3,933,525 | +0.14(+1.12%) |
Sep 17, 2003 | 12.18 | 12.18 | 12.12 | 12.14 | 126,532 | -0.01(-0.12%) |
Sep 16, 2003 | 11.99 | 12.16 | 12.04 | 12.16 | 179,546 | +0.16(+1.35%) |
Sep 15, 2003 | 12.05 | 12.05 | 11.96 | 11.99 | 126,532 | -0.02(-0.18%) |
Sep 12, 2003 | 11.98 | 12.05 | 11.87 | 12.02 | 262,068 | +0.00(+0.00%) |
Sep 11, 2003 | 12.02 | 12.06 | 11.94 | 12.02 | 190,549 | +0.06(+0.54%) |
Sep 10, 2003 | 12.14 | 12.14 | 11.92 | 11.95 | 471,622 | -0.20(-1.68%) |
Sep 09, 2003 | 12.28 | 12.28 | 12.14 | 12.16 | 459,119 | -0.14(-1.14%) |
Sep 08, 2003 | 12.21 | 12.30 | 12.21 | 12.30 | 136,535 | +0.13(+1.10%) |
Sep 05, 2003 | 12.20 | 12.25 | 12.11 | 12.16 | 153,039 | -0.07(-0.57%) |
Sep 04, 2003 | 12.20 | 12.25 | 12.14 | 12.23 | 409,606 | +0.03(+0.25%) |
Sep 03, 2003 | 12.20 | 12.25 | 12.16 | 12.20 | 326,085 | +0.04(+0.33%) |
Sep 02, 2003 | 12.06 | 12.16 | 11.97 | 12.16 | 233,560 | +0.18(+1.50%) |
Aug 29, 2003 | 11.91 | 12.01 | 11.91 | 11.98 | 146,538 | +0.06(+0.49%) |
Aug 28, 2003 | 11.85 | 11.93 | 11.76 | 11.92 | 424,110 | +0.12(+1.00%) |
Aug 27, 2003 | 11.76 | 11.82 | 11.75 | 11.81 | 207,554 | +0.07(+0.56%) |
Aug 26, 2003 | 11.71 | 11.74 | 11.58 | 11.74 | 752,196 | +0.03(+0.22%) |
Aug 25, 2003 | 11.75 | 11.75 | 11.68 | 11.71 | 115,029 | -0.07(-0.59%) |
Aug 22, 2003 | 11.98 | 11.98 | 11.76 | 11.78 | 145,537 | -0.12(-1.01%) |
Aug 21, 2003 | 11.83 | 11.91 | 11.80 | 11.90 | 202,052 | +0.13(+1.09%) |
Aug 20, 2003 | 11.72 | 11.81 | 11.67 | 11.78 | 1,299,838 | +0.03(+0.26%) |
Aug 19, 2003 | 11.68 | 11.76 | 11.64 | 11.75 | 175,045 | +0.08(+0.68%) |
Aug 18, 2003 | 11.58 | 11.68 | 11.57 | 11.67 | 541,641 | +0.12(+1.06%) |
Aug 15, 2003 | 11.54 | 11.54 | 11.51 | 11.54 | 562,146 | +0.03(+0.26%) |
Aug 14, 2003 | 11.46 | 11.52 | 11.45 | 11.52 | 100,526 | +0.08(+0.68%) |
Aug 13, 2003 | 11.49 | 11.49 | 11.42 | 11.44 | 433,613 | +0.04(+0.33%) |
Aug 12, 2003 | 11.36 | 11.44 | 11.33 | 11.40 | 131,034 | +0.07(+0.60%) |
Aug 11, 2003 | 11.30 | 11.37 | 11.27 | 11.33 | 63,016 | +0.06(+0.53%) |
Aug 08, 2003 | 11.30 | 11.30 | 11.23 | 11.27 | 114,029 | +0.04(+0.37%) |
Aug 07, 2003 | 11.22 | 11.25 | 11.12 | 11.23 | 235,061 | +0.02(+0.14%) |
Aug 06, 2003 | 11.18 | 11.28 | 11.11 | 11.21 | 173,545 | -0.00(-0.04%) |
Aug 05, 2003 | 11.31 | 11.37 | 11.20 | 11.22 | 613,159 | -0.14(-1.23%) |
Aug 04, 2003 | 11.43 | 11.43 | 11.24 | 11.36 | 393,602 | -0.08(-0.70%) |
Aug 01, 2003 | 11.50 | 11.50 | 11.36 | 11.44 | 359,593 | -0.06(-0.54%) |
Jul 31, 2003 | 11.56 | 11.63 | 11.45 | 11.50 | 1,046,272 | +0.02(+0.14%) |
Jul 30, 2003 | 11.51 | 11.51 | 11.44 | 11.48 | 90,023 | +0.02(+0.21%) |
Jul 29, 2003 | 11.58 | 11.58 | 11.40 | 11.46 | 347,590 | -0.10(-0.83%) |
Jul 28, 2003 | 11.50 | 11.57 | 11.50 | 11.55 | 346,590 | +0.03(+0.26%) |
Jul 25, 2003 | 11.39 | 11.53 | 11.31 | 11.53 | 785,704 | +0.12(+1.05%) |
Jul 24, 2003 | 11.50 | 11.55 | 11.38 | 11.40 | 1,828,976 | -0.05(-0.44%) |
Jul 23, 2003 | 11.45 | 11.46 | 11.35 | 11.46 | 272,571 | +0.03(+0.25%) |
Jul 22, 2003 | 11.35 | 11.43 | 11.27 | 11.43 | 723,188 | +0.12(+1.10%) |
Jul 21, 2003 | 11.38 | 11.38 | 11.26 | 11.30 | 81,521 | -0.09(-0.77%) |
Jul 18, 2003 | 11.39 | 11.45 | 11.29 | 11.39 | 256,566 | +0.05(+0.41%) |
Jul 17, 2003 | 11.42 | 11.43 | 11.26 | 11.35 | 799,708 | -0.10(-0.84%) |
Jul 16, 2003 | 11.60 | 11.60 | 11.36 | 11.44 | 1,066,278 | -0.12(-1.00%) |
Jul 15, 2003 | 11.68 | 11.68 | 11.51 | 11.56 | 224,058 | -0.00(-0.02%) |
Jul 14, 2003 | 11.65 | 11.71 | 11.56 | 11.56 | 246,064 | +0.05(+0.45%) |
Jul 11, 2003 | 11.46 | 11.53 | 11.42 | 11.51 | 1,026,767 | +0.07(+0.61%) |
Jul 10, 2003 | 11.55 | 11.55 | 11.37 | 11.44 | 619,161 | -0.15(-1.33%) |
Jul 09, 2003 | 11.62 | 11.64 | 11.54 | 11.59 | 4,103,069 | -0.03(-0.26%) |
Jul 08, 2003 | 11.52 | 11.63 | 11.45 | 11.62 | 735,191 | +0.09(+0.82%) |
Jul 07, 2003 | 11.45 | 11.53 | 11.43 | 11.53 | 3,967,534 | +0.20(+1.80%) |
Jul 03, 2003 | 11.32 | 11.38 | 11.30 | 11.32 | 60,015 | -0.04(-0.35%) |
Jul 02, 2003 | 11.26 | 11.36 | 11.21 | 11.36 | 538,640 | +0.11(+1.01%) |