Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.08 | 11.08 | 10.96 | 10.99 | 3,049,019 | -0.03(-0.31%) |
Sep 29, 2003 | 10.98 | 11.01 | 10.96 | 11.02 | 1,471,940 | +0.08(+0.71%) |
Sep 26, 2003 | 11.02 | 11.02 | 10.95 | 10.95 | 4,115,248 | -0.08(-0.70%) |
Sep 25, 2003 | 11.12 | 11.13 | 11.03 | 11.02 | 728,548 | -0.16(-1.46%) |
Sep 24, 2003 | 11.32 | 11.32 | 11.19 | 11.19 | 1,084,783 | +0.02(+0.16%) |
Sep 23, 2003 | 11.15 | 11.18 | 11.15 | 11.17 | 623,410 | +0.03(+0.25%) |
Sep 22, 2003 | 11.20 | 11.20 | 11.11 | 11.14 | 5,338,567 | -0.19(-1.64%) |
Sep 19, 2003 | 11.38 | 11.38 | 11.32 | 11.33 | 640,727 | -0.05(-0.46%) |
Sep 18, 2003 | 11.25 | 11.40 | 11.24 | 11.38 | 1,047,675 | +0.13(+1.15%) |
Sep 17, 2003 | 11.31 | 11.31 | 11.25 | 11.25 | 1,337,115 | -0.05(-0.43%) |
Sep 16, 2003 | 11.17 | 11.30 | 11.17 | 11.30 | 2,731,129 | +0.23(+2.06%) |
Sep 15, 2003 | 11.25 | 11.25 | 11.04 | 11.07 | 1,111,995 | -0.17(-1.47%) |
Sep 12, 2003 | 11.19 | 11.24 | 11.12 | 11.24 | 1,303,718 | +0.08(+0.71%) |
Sep 11, 2003 | 11.17 | 11.27 | 11.16 | 11.16 | 1,507,811 | -0.01(-0.12%) |
Sep 10, 2003 | 11.34 | 11.34 | 11.11 | 11.17 | 782,973 | -0.19(-1.67%) |
Sep 09, 2003 | 11.58 | 11.58 | 11.34 | 11.36 | 533,114 | -0.20(-1.73%) |
Sep 08, 2003 | 11.46 | 11.57 | 11.46 | 11.56 | 906,665 | +0.21(+1.90%) |
Sep 05, 2003 | 11.38 | 11.38 | 11.32 | 11.34 | 732,259 | -0.01(-0.09%) |
Sep 04, 2003 | 11.32 | 11.37 | 11.31 | 11.35 | 629,594 | +0.04(+0.36%) |
Sep 03, 2003 | 11.38 | 11.38 | 11.31 | 11.31 | 1,219,607 | +0.09(+0.79%) |
Sep 02, 2003 | 11.16 | 11.23 | 11.14 | 11.23 | 2,022,372 | +0.16(+1.48%) |
Aug 29, 2003 | 11.05 | 11.08 | 11.05 | 11.06 | 573,933 | +0.08(+0.72%) |
Aug 28, 2003 | 10.94 | 10.98 | 10.88 | 10.98 | 607,330 | +0.08(+0.70%) |
Aug 27, 2003 | 10.80 | 10.91 | 10.76 | 10.91 | 864,610 | +0.13(+1.16%) |
Aug 26, 2003 | 10.87 | 10.87 | 10.72 | 10.78 | 1,630,266 | -0.13(-1.22%) |
Aug 25, 2003 | 10.98 | 10.98 | 10.90 | 10.91 | 538,062 | -0.09(-0.78%) |
Aug 22, 2003 | 11.08 | 11.08 | 10.97 | 11.00 | 1,385,355 | +0.06(+0.51%) |
Aug 21, 2003 | 10.83 | 10.95 | 10.82 | 10.94 | 1,489,257 | +0.20(+1.84%) |
Aug 20, 2003 | 10.72 | 10.75 | 10.68 | 10.75 | 1,546,156 | +0.00(+0.01%) |
Aug 19, 2003 | 10.75 | 10.75 | 10.68 | 10.75 | 623,410 | +0.05(+0.49%) |
Aug 18, 2003 | 10.57 | 10.69 | 10.56 | 10.69 | 1,635,214 | +0.22(+2.13%) |
Aug 15, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 66,793 | -0.11(-0.99%) |
Aug 14, 2003 | 10.44 | 10.58 | 10.44 | 10.57 | 555,379 | +0.14(+1.32%) |
Aug 13, 2003 | 10.42 | 10.47 | 10.37 | 10.44 | 992,013 | +0.15(+1.41%) |
Aug 12, 2003 | 10.27 | 10.30 | 10.26 | 10.29 | 999,435 | +0.04(+0.40%) |
Aug 11, 2003 | 10.27 | 10.29 | 10.23 | 10.25 | 914,087 | +0.04(+0.44%) |
Aug 08, 2003 | 10.22 | 10.23 | 10.18 | 10.21 | 210,277 | +0.07(+0.67%) |
Aug 07, 2003 | 10.14 | 10.17 | 10.11 | 10.14 | 397,052 | +0.07(+0.73%) |
Aug 06, 2003 | 10.11 | 10.12 | 10.04 | 10.07 | 510,849 | -0.05(-0.45%) |
Aug 05, 2003 | 10.22 | 10.22 | 10.11 | 10.11 | 399,526 | -0.11(-1.08%) |
Aug 04, 2003 | 10.28 | 10.29 | 10.19 | 10.22 | 541,773 | -0.05(-0.44%) |
Aug 01, 2003 | 10.26 | 10.28 | 10.25 | 10.27 | 606,093 | +0.02(+0.22%) |
Jul 31, 2003 | 10.21 | 10.27 | 10.21 | 10.24 | 466,320 | +0.05(+0.48%) |
Jul 30, 2003 | 10.25 | 10.25 | 10.17 | 10.19 | 77,926 | -0.08(-0.73%) |
Jul 29, 2003 | 10.34 | 10.35 | 10.26 | 10.27 | 1,107,047 | -0.06(-0.56%) |
Jul 28, 2003 | 10.33 | 10.36 | 10.30 | 10.33 | 1,429,885 | +0.06(+0.55%) |
Jul 25, 2003 | 10.18 | 10.27 | 10.17 | 10.27 | 291,914 | +0.17(+1.64%) |
Jul 24, 2003 | 10.13 | 10.19 | 10.11 | 10.11 | 1,030,358 | +0.05(+0.48%) |
Jul 23, 2003 | 10.09 | 10.09 | 9.997 | 10.06 | 1,243,109 | -0.06(-0.64%) |
Jul 22, 2003 | 10.03 | 10.13 | 10.02 | 10.12 | 1,405,146 | +0.12(+1.20%) |
Jul 21, 2003 | 10.10 | 10.10 | 9.989 | 10.00 | 2,952,539 | -0.13(-1.32%) |
Jul 18, 2003 | 10.02 | 10.14 | 10.02 | 10.14 | 282,018 | +0.13(+1.33%) |
Jul 17, 2003 | 10.21 | 10.21 | 10.00 | 10.00 | 494,769 | -0.27(-2.61%) |
Jul 16, 2003 | 10.24 | 10.30 | 10.21 | 10.27 | 1,137,970 | +0.01(+0.08%) |
Jul 15, 2003 | 10.45 | 10.45 | 10.26 | 10.26 | 3,053,967 | -0.13(-1.26%) |
Jul 14, 2003 | 10.33 | 10.44 | 10.33 | 10.39 | 938,825 | +0.18(+1.76%) |
Jul 11, 2003 | 10.13 | 10.21 | 10.13 | 10.21 | 291,914 | +0.08(+0.84%) |
Jul 10, 2003 | 10.25 | 10.25 | 10.10 | 10.13 | 2,204,200 | -0.18(-1.76%) |
Jul 09, 2003 | 10.33 | 10.33 | 10.27 | 10.31 | 649,385 | -0.02(-0.23%) |
Jul 08, 2003 | 10.33 | 10.35 | 10.29 | 10.34 | 477,452 | +0.03(+0.28%) |
Jul 07, 2003 | 10.16 | 10.31 | 10.16 | 10.31 | 782,973 | +0.25(+2.48%) |
Jul 03, 2003 | 10.06 | 10.06 | 10.04 | 10.06 | 152,141 | +0.03(+0.28%) |
Jul 02, 2003 | 9.908 | 10.04 | 9.908 | 10.03 | 1,552,340 | +0.23(+2.35%) |