Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.18 | 11.36 | 11.15 | 11.30 | 14,416,122 | +0.28(+2.51%) |
Sep 29, 2003 | 10.70 | 11.05 | 10.63 | 11.03 | 7,726,372 | +0.33(+3.11%) |
Sep 26, 2003 | 10.79 | 10.78 | 10.57 | 10.70 | 5,261,682 | -0.09(-0.84%) |
Sep 25, 2003 | 10.94 | 10.94 | 10.80 | 10.79 | 4,148,199 | -0.17(-1.60%) |
Sep 24, 2003 | 11.07 | 11.10 | 10.91 | 10.96 | 5,477,406 | -0.11(-1.01%) |
Sep 23, 2003 | 11.03 | 11.10 | 10.89 | 11.07 | 5,271,111 | +0.08(+0.70%) |
Sep 22, 2003 | 10.61 | 11.02 | 10.60 | 11.00 | 9,145,869 | +0.38(+3.63%) |
Sep 19, 2003 | 10.56 | 10.63 | 10.44 | 10.61 | 8,696,419 | +0.01(+0.07%) |
Sep 18, 2003 | 10.59 | 10.69 | 10.55 | 10.60 | 9,406,738 | +0.07(+0.66%) |
Sep 17, 2003 | 10.88 | 11.00 | 10.52 | 10.53 | 15,111,013 | -0.34(-3.15%) |
Sep 16, 2003 | 11.00 | 10.97 | 10.80 | 10.88 | 9,877,333 | -0.13(-1.15%) |
Sep 15, 2003 | 11.02 | 11.08 | 10.95 | 11.00 | 4,103,340 | -0.12(-1.10%) |
Sep 12, 2003 | 11.13 | 11.20 | 11.04 | 11.13 | 2,511,835 | +0.05(+0.41%) |
Sep 11, 2003 | 11.20 | 11.22 | 11.08 | 11.08 | 4,023,908 | -0.07(-0.60%) |
Sep 10, 2003 | 11.23 | 11.36 | 11.13 | 11.15 | 4,647,938 | -0.13(-1.12%) |
Sep 09, 2003 | 11.20 | 11.32 | 11.20 | 11.27 | 4,613,650 | +0.07(+0.59%) |
Sep 08, 2003 | 11.13 | 11.26 | 11.09 | 11.21 | 4,165,914 | +0.01(+0.13%) |
Sep 05, 2003 | 11.02 | 11.19 | 11.02 | 11.19 | 5,038,242 | +0.17(+1.56%) |
Sep 04, 2003 | 11.28 | 11.28 | 11.00 | 11.02 | 7,728,943 | -0.22(-1.99%) |
Sep 03, 2003 | 11.13 | 11.27 | 11.09 | 11.24 | 3,749,323 | +0.06(+0.53%) |
Sep 02, 2003 | 11.26 | 11.28 | 11.07 | 11.19 | 4,699,083 | -0.02(-0.16%) |
Aug 29, 2003 | 11.12 | 11.22 | 11.02 | 11.20 | 4,869,663 | +0.08(+0.76%) |
Aug 28, 2003 | 11.22 | 11.22 | 11.02 | 11.12 | 4,583,935 | -0.06(-0.56%) |
Aug 27, 2003 | 11.29 | 11.31 | 11.14 | 11.18 | 3,889,615 | -0.14(-1.24%) |
Aug 26, 2003 | 11.19 | 11.35 | 11.16 | 11.32 | 3,430,450 | +0.05(+0.40%) |
Aug 25, 2003 | 11.20 | 11.31 | 11.16 | 11.28 | 3,705,607 | +0.04(+0.31%) |
Aug 22, 2003 | 11.45 | 11.45 | 11.21 | 11.24 | 3,211,011 | -0.12(-1.02%) |
Aug 21, 2003 | 11.45 | 11.46 | 11.27 | 11.36 | 5,172,820 | -0.00(-0.03%) |
Aug 20, 2003 | 11.30 | 11.39 | 11.23 | 11.36 | 3,288,729 | +0.01(+0.12%) |
Aug 19, 2003 | 11.37 | 11.40 | 11.28 | 11.35 | 2,813,849 | +0.00(+0.00%) |
Aug 18, 2003 | 11.26 | 11.36 | 11.20 | 11.35 | 2,340,969 | +0.02(+0.22%) |
Aug 15, 2003 | 11.30 | 11.33 | 11.20 | 11.32 | 2,738,703 | +0.00(+0.03%) |
Aug 14, 2003 | 11.14 | 11.34 | 11.08 | 11.32 | 4,430,784 | +0.17(+1.51%) |
Aug 13, 2003 | 11.26 | 11.29 | 11.11 | 11.15 | 5,089,102 | -0.06(-0.50%) |
Aug 12, 2003 | 11.05 | 11.21 | 10.99 | 11.21 | 6,877,759 | +0.22(+2.01%) |
Aug 11, 2003 | 11.23 | 11.25 | 10.92 | 10.99 | 8,129,820 | -0.31(-2.79%) |
Aug 08, 2003 | 11.20 | 11.31 | 11.13 | 11.30 | 6,683,750 | +0.11(+0.94%) |
Aug 07, 2003 | 11.03 | 11.24 | 10.94 | 11.20 | 7,354,925 | +0.18(+1.62%) |
Aug 06, 2003 | 11.11 | 11.12 | 10.96 | 11.02 | 5,826,566 | -0.03(-0.25%) |
Aug 05, 2003 | 11.01 | 11.14 | 10.92 | 11.05 | 6,042,576 | +0.01(+0.13%) |
Aug 04, 2003 | 11.02 | 11.06 | 10.85 | 11.03 | 4,248,776 | -0.01(-0.06%) |
Aug 01, 2003 | 11.12 | 11.20 | 11.02 | 11.04 | 4,648,795 | -0.19(-1.68%) |
Jul 31, 2003 | 11.20 | 11.31 | 11.06 | 11.23 | 7,740,087 | +0.19(+1.74%) |
Jul 30, 2003 | 11.16 | 11.16 | 10.97 | 11.04 | 8,085,817 | -0.15(-1.31%) |
Jul 29, 2003 | 11.29 | 11.29 | 11.10 | 11.18 | 7,346,639 | -0.04(-0.31%) |
Jul 28, 2003 | 11.20 | 11.36 | 11.11 | 11.22 | 6,587,745 | +0.05(+0.47%) |
Jul 25, 2003 | 10.92 | 11.21 | 10.89 | 11.16 | 9,292,447 | +0.33(+3.00%) |
Jul 24, 2003 | 10.60 | 10.88 | 10.46 | 10.84 | 25,274,074 | -0.01(-0.06%) |
Jul 23, 2003 | 11.01 | 11.01 | 10.82 | 10.85 | 8,049,244 | -0.14(-1.27%) |
Jul 22, 2003 | 11.11 | 11.18 | 10.95 | 10.99 | 6,926,047 | -0.04(-0.35%) |
Jul 21, 2003 | 11.19 | 11.20 | 10.90 | 11.02 | 5,244,252 | -0.16(-1.41%) |
Jul 18, 2003 | 11.17 | 11.21 | 11.09 | 11.18 | 4,505,359 | +0.04(+0.35%) |
Jul 17, 2003 | 11.20 | 11.24 | 11.11 | 11.14 | 4,983,097 | -0.06(-0.53%) |
Jul 16, 2003 | 11.28 | 11.36 | 11.09 | 11.20 | 8,295,542 | -0.03(-0.25%) |
Jul 15, 2003 | 11.32 | 11.32 | 11.11 | 11.23 | 5,724,275 | +0.02(+0.22%) |
Jul 14, 2003 | 11.19 | 11.30 | 11.10 | 11.21 | 10,290,210 | +0.11(+0.95%) |
Jul 11, 2003 | 11.14 | 11.20 | 11.03 | 11.10 | 5,251,967 | +0.00(+0.03%) |
Jul 10, 2003 | 11.03 | 11.16 | 10.95 | 11.10 | 6,552,029 | -0.01(-0.09%) |
Jul 09, 2003 | 11.08 | 11.17 | 10.94 | 11.11 | 6,312,304 | +0.03(+0.28%) |
Jul 08, 2003 | 11.05 | 11.15 | 11.01 | 11.08 | 9,466,741 | -0.06(-0.57%) |
Jul 07, 2003 | 11.02 | 11.15 | 10.94 | 11.14 | 8,585,556 | +0.23(+2.12%) |
Jul 03, 2003 | 10.78 | 10.96 | 10.74 | 10.91 | 4,201,916 | +0.06(+0.55%) |
Jul 02, 2003 | 10.81 | 11.02 | 10.76 | 10.85 | 12,941,480 | +0.07(+0.65%) |