Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.18 | 11.36 | 11.15 | 11.30 | 14,418,235 | +0.28(+2.51%) |
Sep 29, 2003 | 10.69 | 11.04 | 10.63 | 11.03 | 7,727,504 | +0.33(+3.11%) |
Sep 26, 2003 | 10.78 | 10.78 | 10.56 | 10.69 | 5,262,453 | -0.09(-0.84%) |
Sep 25, 2003 | 10.94 | 10.94 | 10.80 | 10.78 | 4,148,807 | -0.17(-1.60%) |
Sep 24, 2003 | 11.07 | 11.10 | 10.91 | 10.96 | 5,478,209 | -0.11(-1.01%) |
Sep 23, 2003 | 11.03 | 11.10 | 10.89 | 11.07 | 5,271,883 | +0.08(+0.70%) |
Sep 22, 2003 | 10.61 | 11.02 | 10.60 | 10.99 | 9,147,209 | +0.38(+3.63%) |
Sep 19, 2003 | 10.56 | 10.63 | 10.44 | 10.61 | 8,697,693 | +0.01(+0.07%) |
Sep 18, 2003 | 10.59 | 10.69 | 10.55 | 10.60 | 9,408,117 | +0.07(+0.66%) |
Sep 17, 2003 | 10.88 | 11.00 | 10.52 | 10.53 | 15,113,228 | -0.34(-3.15%) |
Sep 16, 2003 | 11.00 | 10.97 | 10.80 | 10.88 | 9,878,780 | -0.13(-1.15%) |
Sep 15, 2003 | 11.02 | 11.08 | 10.95 | 11.00 | 4,103,941 | -0.12(-1.10%) |
Sep 12, 2003 | 11.12 | 11.20 | 11.04 | 11.12 | 2,512,203 | +0.05(+0.41%) |
Sep 11, 2003 | 11.19 | 11.22 | 11.08 | 11.08 | 4,024,497 | -0.07(-0.60%) |
Sep 10, 2003 | 11.23 | 11.36 | 11.13 | 11.15 | 4,648,619 | -0.13(-1.12%) |
Sep 09, 2003 | 11.20 | 11.32 | 11.20 | 11.27 | 4,614,327 | +0.07(+0.59%) |
Sep 08, 2003 | 11.13 | 11.25 | 11.09 | 11.20 | 4,166,525 | +0.01(+0.13%) |
Sep 05, 2003 | 11.02 | 11.19 | 11.02 | 11.19 | 5,038,981 | +0.17(+1.56%) |
Sep 04, 2003 | 11.28 | 11.28 | 11.00 | 11.02 | 7,730,076 | -0.22(-1.99%) |
Sep 03, 2003 | 11.13 | 11.27 | 11.09 | 11.24 | 3,749,872 | +0.06(+0.53%) |
Sep 02, 2003 | 11.25 | 11.27 | 11.07 | 11.18 | 4,699,772 | -0.02(-0.16%) |
Aug 29, 2003 | 11.12 | 11.22 | 11.02 | 11.20 | 4,870,376 | +0.08(+0.76%) |
Aug 28, 2003 | 11.22 | 11.22 | 11.02 | 11.12 | 4,584,607 | -0.06(-0.56%) |
Aug 27, 2003 | 11.29 | 11.31 | 11.14 | 11.18 | 3,890,185 | -0.14(-1.24%) |
Aug 26, 2003 | 11.19 | 11.35 | 11.16 | 11.32 | 3,430,953 | +0.05(+0.40%) |
Aug 25, 2003 | 11.20 | 11.31 | 11.16 | 11.27 | 3,706,150 | +0.04(+0.31%) |
Aug 22, 2003 | 11.45 | 11.45 | 11.21 | 11.24 | 3,211,482 | -0.12(-1.02%) |
Aug 21, 2003 | 11.45 | 11.46 | 11.27 | 11.36 | 5,173,578 | -0.00(-0.03%) |
Aug 20, 2003 | 11.30 | 11.39 | 11.23 | 11.36 | 3,289,211 | +0.01(+0.12%) |
Aug 19, 2003 | 11.37 | 11.40 | 11.28 | 11.34 | 2,814,262 | +0.00(+0.00%) |
Aug 18, 2003 | 11.26 | 11.36 | 11.20 | 11.34 | 2,341,313 | +0.02(+0.22%) |
Aug 15, 2003 | 11.30 | 11.33 | 11.20 | 11.32 | 2,739,104 | +0.00(+0.03%) |
Aug 14, 2003 | 11.13 | 11.33 | 11.08 | 11.32 | 4,431,434 | +0.17(+1.51%) |
Aug 13, 2003 | 11.26 | 11.29 | 11.10 | 11.15 | 5,089,848 | -0.06(-0.50%) |
Aug 12, 2003 | 11.04 | 11.20 | 10.98 | 11.20 | 6,878,767 | +0.22(+2.01%) |
Aug 11, 2003 | 11.23 | 11.25 | 10.92 | 10.98 | 8,131,011 | -0.31(-2.79%) |
Aug 08, 2003 | 11.20 | 11.31 | 11.13 | 11.30 | 6,684,730 | +0.11(+0.94%) |
Aug 07, 2003 | 11.03 | 11.24 | 10.94 | 11.19 | 7,356,003 | +0.18(+1.62%) |
Aug 06, 2003 | 11.11 | 11.12 | 10.96 | 11.02 | 5,827,420 | -0.03(-0.25%) |
Aug 05, 2003 | 11.01 | 11.13 | 10.92 | 11.04 | 6,043,462 | +0.01(+0.13%) |
Aug 04, 2003 | 11.02 | 11.05 | 10.84 | 11.03 | 4,249,398 | -0.01(-0.06%) |
Aug 01, 2003 | 11.12 | 11.20 | 11.02 | 11.04 | 4,649,476 | -0.19(-1.68%) |
Jul 31, 2003 | 11.20 | 11.31 | 11.05 | 11.23 | 7,741,221 | +0.19(+1.74%) |
Jul 30, 2003 | 11.16 | 11.16 | 10.97 | 11.03 | 8,087,003 | -0.15(-1.31%) |
Jul 29, 2003 | 11.29 | 11.29 | 11.10 | 11.18 | 7,347,716 | -0.03(-0.31%) |
Jul 28, 2003 | 11.20 | 11.36 | 11.11 | 11.22 | 6,588,711 | +0.05(+0.47%) |
Jul 25, 2003 | 10.92 | 11.21 | 10.89 | 11.16 | 9,293,809 | +0.33(+3.00%) |
Jul 24, 2003 | 10.60 | 10.88 | 10.46 | 10.84 | 25,277,778 | -0.01(-0.06%) |
Jul 23, 2003 | 11.01 | 11.01 | 10.82 | 10.84 | 8,050,424 | -0.14(-1.27%) |
Jul 22, 2003 | 11.11 | 11.17 | 10.95 | 10.98 | 6,927,063 | -0.04(-0.35%) |
Jul 21, 2003 | 11.18 | 11.19 | 10.90 | 11.02 | 5,245,021 | -0.16(-1.41%) |
Jul 18, 2003 | 11.17 | 11.21 | 11.09 | 11.18 | 4,506,020 | +0.04(+0.35%) |
Jul 17, 2003 | 11.20 | 11.24 | 11.11 | 11.14 | 4,983,827 | -0.06(-0.53%) |
Jul 16, 2003 | 11.28 | 11.36 | 11.09 | 11.20 | 8,296,758 | -0.03(-0.25%) |
Jul 15, 2003 | 11.32 | 11.32 | 11.11 | 11.23 | 5,725,114 | +0.02(+0.22%) |
Jul 14, 2003 | 11.18 | 11.30 | 11.10 | 11.20 | 10,291,718 | +0.11(+0.95%) |
Jul 11, 2003 | 11.13 | 11.19 | 11.03 | 11.10 | 5,252,737 | +0.00(+0.03%) |
Jul 10, 2003 | 11.03 | 11.16 | 10.95 | 11.10 | 6,552,990 | -0.01(-0.09%) |
Jul 09, 2003 | 11.08 | 11.17 | 10.94 | 11.11 | 6,313,229 | +0.03(+0.28%) |
Jul 08, 2003 | 11.05 | 11.15 | 11.01 | 11.08 | 9,468,129 | -0.06(-0.57%) |
Jul 07, 2003 | 11.02 | 11.15 | 10.94 | 11.14 | 8,586,814 | +0.23(+2.12%) |
Jul 03, 2003 | 10.78 | 10.96 | 10.74 | 10.91 | 4,202,532 | +0.06(+0.55%) |
Jul 02, 2003 | 10.81 | 11.02 | 10.76 | 10.85 | 12,943,377 | +0.07(+0.65%) |