Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.68 | 10.87 | 10.52 | 10.83 | 2,982,118 | +0.15(+1.44%) |
Sep 29, 2003 | 10.52 | 10.72 | 10.44 | 10.68 | 1,781,554 | +0.19(+1.85%) |
Sep 26, 2003 | 10.69 | 10.83 | 10.49 | 10.49 | 3,706,910 | -0.21(-1.92%) |
Sep 25, 2003 | 11.05 | 11.05 | 10.41 | 10.69 | 15,512,626 | -1.49(-12.26%) |
Sep 24, 2003 | 12.46 | 12.46 | 12.19 | 12.19 | 1,794,707 | -0.27(-2.20%) |
Sep 23, 2003 | 12.56 | 12.52 | 12.41 | 12.46 | 1,562,521 | -0.10(-0.82%) |
Sep 22, 2003 | 12.78 | 12.78 | 12.47 | 12.56 | 966,623 | -0.21(-1.65%) |
Sep 19, 2003 | 12.76 | 12.82 | 12.69 | 12.77 | 1,349,976 | -0.05(-0.40%) |
Sep 18, 2003 | 12.64 | 12.90 | 12.60 | 12.82 | 1,450,286 | +0.18(+1.40%) |
Sep 17, 2003 | 12.69 | 12.79 | 12.50 | 12.65 | 1,885,722 | -0.07(-0.54%) |
Sep 16, 2003 | 12.72 | 12.96 | 12.70 | 12.72 | 1,760,335 | +0.00(+0.00%) |
Sep 15, 2003 | 12.40 | 12.74 | 12.37 | 12.72 | 1,506,403 | +0.35(+2.86%) |
Sep 12, 2003 | 12.44 | 12.55 | 12.27 | 12.36 | 1,124,804 | -0.06(-0.51%) |
Sep 11, 2003 | 12.50 | 12.60 | 12.40 | 12.43 | 1,170,224 | -0.08(-0.64%) |
Sep 10, 2003 | 12.53 | 12.59 | 12.44 | 12.51 | 1,166,717 | -0.09(-0.68%) |
Sep 09, 2003 | 12.48 | 12.61 | 12.43 | 12.59 | 1,176,538 | +0.06(+0.45%) |
Sep 08, 2003 | 12.67 | 12.82 | 12.46 | 12.53 | 1,690,188 | -0.15(-1.17%) |
Sep 05, 2003 | 12.64 | 12.77 | 12.49 | 12.68 | 1,364,005 | +0.05(+0.36%) |
Sep 04, 2003 | 12.75 | 12.80 | 12.57 | 12.64 | 2,222,778 | -0.17(-1.29%) |
Sep 03, 2003 | 12.74 | 12.82 | 12.65 | 12.80 | 998,540 | -0.01(-0.09%) |
Sep 02, 2003 | 12.60 | 12.94 | 12.58 | 12.81 | 2,345,535 | +0.38(+3.07%) |
Aug 29, 2003 | 12.25 | 12.43 | 12.21 | 12.43 | 850,881 | +0.14(+1.11%) |
Aug 28, 2003 | 12.18 | 12.29 | 12.08 | 12.29 | 1,239,845 | +0.15(+1.27%) |
Aug 27, 2003 | 11.99 | 12.23 | 11.99 | 12.14 | 1,676,685 | +0.16(+1.33%) |
Aug 26, 2003 | 11.89 | 12.03 | 11.77 | 11.98 | 764,425 | +0.03(+0.24%) |
Aug 25, 2003 | 11.86 | 11.99 | 11.75 | 11.95 | 785,995 | +0.12(+1.01%) |
Aug 22, 2003 | 12.00 | 12.01 | 11.83 | 11.83 | 1,208,630 | -0.15(-1.28%) |
Aug 21, 2003 | 11.99 | 12.07 | 11.93 | 11.99 | 969,078 | +0.00(+0.00%) |
Aug 20, 2003 | 11.97 | 12.03 | 11.88 | 11.99 | 1,542,178 | +0.02(+0.14%) |
Aug 19, 2003 | 12.12 | 12.12 | 11.92 | 11.97 | 1,846,265 | -0.22(-1.78%) |
Aug 18, 2003 | 12.33 | 12.33 | 12.02 | 12.19 | 1,870,992 | +0.00(+0.00%) |
Aug 15, 2003 | 12.20 | 12.20 | 11.97 | 12.19 | 611,505 | -0.02(-0.14%) |
Aug 14, 2003 | 12.00 | 12.25 | 11.97 | 12.20 | 2,872,513 | +0.25(+2.10%) |
Aug 13, 2003 | 11.55 | 11.98 | 11.48 | 11.95 | 4,264,753 | +0.42(+3.66%) |
Aug 12, 2003 | 11.18 | 11.55 | 11.18 | 11.53 | 1,701,587 | +0.34(+3.01%) |
Aug 11, 2003 | 11.25 | 11.30 | 11.06 | 11.19 | 890,338 | -0.09(-0.81%) |
Aug 08, 2003 | 11.23 | 11.33 | 11.13 | 11.28 | 1,215,469 | +0.08(+0.71%) |
Aug 07, 2003 | 10.95 | 11.23 | 10.93 | 11.21 | 2,398,496 | +0.26(+2.34%) |
Aug 06, 2003 | 11.23 | 11.23 | 10.88 | 10.95 | 3,544,345 | -0.28(-2.49%) |
Aug 05, 2003 | 10.89 | 11.34 | 10.89 | 11.23 | 4,779,105 | +0.47(+4.40%) |
Aug 04, 2003 | 10.74 | 10.86 | 10.61 | 10.75 | 1,364,531 | +0.01(+0.11%) |
Aug 01, 2003 | 10.65 | 10.77 | 10.58 | 10.74 | 1,385,049 | +0.07(+0.70%) |
Jul 31, 2003 | 10.78 | 10.80 | 10.61 | 10.67 | 2,148,422 | -0.11(-1.01%) |
Jul 30, 2003 | 10.86 | 10.91 | 10.73 | 10.78 | 1,633,544 | -0.03(-0.26%) |
Jul 29, 2003 | 10.95 | 10.95 | 10.72 | 10.81 | 1,912,904 | -0.07(-0.68%) |
Jul 28, 2003 | 10.85 | 10.97 | 10.73 | 10.88 | 1,686,330 | -0.01(-0.10%) |
Jul 25, 2003 | 10.86 | 10.97 | 10.74 | 10.89 | 2,672,069 | +0.05(+0.42%) |
Jul 24, 2003 | 10.90 | 10.97 | 10.78 | 10.85 | 1,616,183 | -0.06(-0.52%) |
Jul 23, 2003 | 10.85 | 11.09 | 10.73 | 10.90 | 1,475,013 | +0.05(+0.47%) |
Jul 22, 2003 | 10.69 | 10.91 | 10.63 | 10.85 | 1,481,326 | +0.16(+1.49%) |
Jul 21, 2003 | 10.87 | 10.93 | 10.66 | 10.69 | 1,844,862 | -0.18(-1.68%) |
Jul 18, 2003 | 10.72 | 10.89 | 10.65 | 10.87 | 1,989,890 | +0.15(+1.44%) |
Jul 17, 2003 | 10.78 | 10.78 | 10.63 | 10.72 | 2,143,863 | -0.10(-0.95%) |
Jul 16, 2003 | 10.96 | 11.01 | 10.80 | 10.82 | 2,262,411 | +0.01(+0.05%) |
Jul 15, 2003 | 11.24 | 11.26 | 10.82 | 10.82 | 2,513,888 | -0.43(-3.80%) |
Jul 14, 2003 | 11.40 | 11.46 | 11.20 | 11.24 | 2,260,833 | -0.07(-0.65%) |
Jul 11, 2003 | 11.09 | 11.38 | 11.02 | 11.32 | 4,120,777 | +0.46(+4.20%) |
Jul 10, 2003 | 10.87 | 10.93 | 10.69 | 10.86 | 2,826,041 | -0.15(-1.35%) |
Jul 09, 2003 | 11.01 | 11.11 | 10.94 | 11.01 | 2,112,297 | -0.01(-0.05%) |
Jul 08, 2003 | 10.83 | 11.10 | 10.73 | 11.02 | 4,631,972 | +0.24(+2.22%) |
Jul 07, 2003 | 10.78 | 10.88 | 10.73 | 10.78 | 2,924,247 | -0.05(-0.42%) |
Jul 03, 2003 | 10.90 | 10.94 | 10.78 | 10.82 | 1,129,013 | -0.15(-1.40%) |
Jul 02, 2003 | 10.72 | 11.04 | 10.72 | 10.98 | 3,100,140 | +0.29(+2.67%) |