Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.25 | 11.43 | 11.21 | 11.37 | 14,333,923 | +0.28(+2.51%) |
Sep 29, 2003 | 10.76 | 11.11 | 10.69 | 11.09 | 7,682,317 | +0.33(+3.11%) |
Sep 26, 2003 | 10.85 | 10.84 | 10.63 | 10.76 | 5,231,680 | -0.09(-0.84%) |
Sep 25, 2003 | 11.00 | 11.00 | 10.86 | 10.85 | 4,124,547 | -0.18(-1.60%) |
Sep 24, 2003 | 11.14 | 11.17 | 10.98 | 11.02 | 5,446,175 | -0.11(-1.01%) |
Sep 23, 2003 | 11.09 | 11.17 | 10.95 | 11.14 | 5,241,055 | +0.08(+0.70%) |
Sep 22, 2003 | 10.67 | 11.08 | 10.67 | 11.06 | 9,093,720 | +0.39(+3.63%) |
Sep 19, 2003 | 10.62 | 10.69 | 10.50 | 10.67 | 8,646,833 | +0.01(+0.07%) |
Sep 18, 2003 | 10.65 | 10.75 | 10.61 | 10.67 | 9,353,102 | +0.07(+0.66%) |
Sep 17, 2003 | 10.94 | 11.07 | 10.58 | 10.59 | 15,024,852 | -0.34(-3.15%) |
Sep 16, 2003 | 11.07 | 11.03 | 10.86 | 10.94 | 9,821,013 | -0.13(-1.14%) |
Sep 15, 2003 | 11.09 | 11.14 | 11.01 | 11.07 | 4,079,943 | -0.12(-1.10%) |
Sep 12, 2003 | 11.19 | 11.26 | 11.10 | 11.19 | 2,497,513 | +0.05(+0.41%) |
Sep 11, 2003 | 11.26 | 11.28 | 11.14 | 11.14 | 4,000,964 | -0.07(-0.60%) |
Sep 10, 2003 | 11.30 | 11.42 | 11.20 | 11.21 | 4,621,436 | -0.13(-1.12%) |
Sep 09, 2003 | 11.26 | 11.38 | 11.26 | 11.34 | 4,587,344 | +0.07(+0.59%) |
Sep 08, 2003 | 11.20 | 11.32 | 11.16 | 11.27 | 4,142,161 | +0.01(+0.13%) |
Sep 05, 2003 | 11.09 | 11.26 | 11.09 | 11.26 | 5,009,515 | +0.17(+1.56%) |
Sep 04, 2003 | 11.35 | 11.35 | 11.06 | 11.08 | 7,684,874 | -0.23(-1.99%) |
Sep 03, 2003 | 11.19 | 11.33 | 11.15 | 11.31 | 3,727,945 | +0.06(+0.53%) |
Sep 02, 2003 | 11.32 | 11.34 | 11.13 | 11.25 | 4,672,289 | -0.02(-0.16%) |
Aug 29, 2003 | 11.18 | 11.28 | 11.09 | 11.27 | 4,841,896 | +0.08(+0.76%) |
Aug 28, 2003 | 11.28 | 11.29 | 11.09 | 11.18 | 4,557,798 | -0.06(-0.56%) |
Aug 27, 2003 | 11.36 | 11.38 | 11.20 | 11.25 | 3,867,437 | -0.14(-1.24%) |
Aug 26, 2003 | 11.25 | 11.41 | 11.22 | 11.39 | 3,410,890 | +0.05(+0.40%) |
Aug 25, 2003 | 11.27 | 11.38 | 11.23 | 11.34 | 3,684,478 | +0.04(+0.31%) |
Aug 22, 2003 | 11.52 | 11.52 | 11.28 | 11.31 | 3,192,702 | -0.12(-1.02%) |
Aug 21, 2003 | 11.51 | 11.52 | 11.34 | 11.42 | 5,143,325 | -0.00(-0.03%) |
Aug 20, 2003 | 11.37 | 11.46 | 11.30 | 11.43 | 3,269,977 | +0.01(+0.12%) |
Aug 19, 2003 | 11.44 | 11.46 | 11.35 | 11.41 | 2,797,805 | +0.00(+0.00%) |
Aug 18, 2003 | 11.33 | 11.43 | 11.26 | 11.41 | 2,327,621 | +0.02(+0.22%) |
Aug 15, 2003 | 11.37 | 11.40 | 11.26 | 11.39 | 2,723,087 | +0.00(+0.03%) |
Aug 14, 2003 | 11.20 | 11.40 | 11.15 | 11.38 | 4,405,521 | +0.17(+1.51%) |
Aug 13, 2003 | 11.33 | 11.36 | 11.17 | 11.21 | 5,060,084 | -0.06(-0.50%) |
Aug 12, 2003 | 11.11 | 11.27 | 11.05 | 11.27 | 6,838,543 | +0.22(+2.01%) |
Aug 11, 2003 | 11.30 | 11.31 | 10.98 | 11.05 | 8,083,464 | -0.32(-2.79%) |
Aug 08, 2003 | 11.26 | 11.38 | 11.19 | 11.37 | 6,645,640 | +0.11(+0.94%) |
Aug 07, 2003 | 11.09 | 11.30 | 11.00 | 11.26 | 7,312,988 | +0.18(+1.62%) |
Aug 06, 2003 | 11.18 | 11.19 | 11.02 | 11.08 | 5,793,343 | -0.03(-0.25%) |
Aug 05, 2003 | 11.07 | 11.20 | 10.98 | 11.11 | 6,008,122 | +0.01(+0.13%) |
Aug 04, 2003 | 11.09 | 11.12 | 10.91 | 11.09 | 4,224,550 | -0.01(-0.06%) |
Aug 01, 2003 | 11.18 | 11.26 | 11.08 | 11.10 | 4,622,288 | -0.19(-1.68%) |
Jul 31, 2003 | 11.26 | 11.37 | 11.12 | 11.29 | 7,695,953 | +0.19(+1.74%) |
Jul 30, 2003 | 11.23 | 11.23 | 11.03 | 11.10 | 8,039,713 | -0.15(-1.31%) |
Jul 29, 2003 | 11.35 | 11.35 | 11.16 | 11.25 | 7,304,749 | -0.04(-0.31%) |
Jul 28, 2003 | 11.26 | 11.42 | 11.18 | 11.28 | 6,550,183 | +0.05(+0.47%) |
Jul 25, 2003 | 10.98 | 11.28 | 10.95 | 11.23 | 9,239,463 | +0.33(+3.00%) |
Jul 24, 2003 | 10.66 | 10.95 | 10.52 | 10.90 | 25,129,964 | -0.01(-0.07%) |
Jul 23, 2003 | 11.07 | 11.08 | 10.89 | 10.91 | 8,003,348 | -0.14(-1.27%) |
Jul 22, 2003 | 11.18 | 11.24 | 11.01 | 11.05 | 6,886,556 | -0.04(-0.35%) |
Jul 21, 2003 | 11.25 | 11.26 | 10.96 | 11.09 | 5,214,350 | -0.16(-1.41%) |
Jul 18, 2003 | 11.23 | 11.27 | 11.15 | 11.25 | 4,479,670 | +0.04(+0.35%) |
Jul 17, 2003 | 11.27 | 11.31 | 11.17 | 11.21 | 4,954,684 | -0.06(-0.53%) |
Jul 16, 2003 | 11.34 | 11.43 | 11.16 | 11.27 | 8,248,242 | -0.03(-0.25%) |
Jul 15, 2003 | 11.39 | 11.39 | 11.17 | 11.30 | 5,691,636 | +0.02(+0.22%) |
Jul 14, 2003 | 11.25 | 11.37 | 11.17 | 11.27 | 10,231,536 | +0.11(+0.95%) |
Jul 11, 2003 | 11.20 | 11.26 | 11.09 | 11.17 | 5,222,021 | +0.00(+0.03%) |
Jul 10, 2003 | 11.09 | 11.23 | 11.02 | 11.16 | 6,514,670 | -0.01(-0.09%) |
Jul 09, 2003 | 11.14 | 11.24 | 11.00 | 11.17 | 6,276,312 | +0.03(+0.28%) |
Jul 08, 2003 | 11.12 | 11.21 | 11.07 | 11.14 | 9,412,763 | -0.06(-0.56%) |
Jul 07, 2003 | 11.08 | 11.21 | 11.01 | 11.20 | 8,536,602 | +0.23(+2.12%) |
Jul 03, 2003 | 10.84 | 11.02 | 10.80 | 10.97 | 4,177,957 | +0.06(+0.55%) |
Jul 02, 2003 | 10.87 | 11.08 | 10.82 | 10.91 | 12,867,689 | +0.07(+0.65%) |