Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.56 | 12.92 | 12.61 | 12.78 | 2,166,737 | +0.21(+1.68%) |
Sep 29, 2003 | 12.63 | 12.89 | 12.48 | 12.56 | 1,785,179 | -0.06(-0.49%) |
Sep 26, 2003 | 12.96 | 13.20 | 12.61 | 12.63 | 2,814,048 | -0.76(-5.67%) |
Sep 25, 2003 | 13.80 | 13.89 | 13.18 | 13.38 | 2,925,770 | -0.28(-2.06%) |
Sep 24, 2003 | 13.68 | 13.75 | 13.44 | 13.67 | 1,143,994 | +0.03(+0.19%) |
Sep 23, 2003 | 13.84 | 13.70 | 13.45 | 13.64 | 1,717,238 | -0.20(-1.47%) |
Sep 22, 2003 | 14.05 | 14.06 | 13.82 | 13.84 | 2,140,196 | +0.25(+1.82%) |
Sep 19, 2003 | 13.15 | 13.69 | 13.22 | 13.60 | 2,604,554 | +0.45(+3.42%) |
Sep 18, 2003 | 13.45 | 13.62 | 13.18 | 13.15 | 1,821,928 | -0.30(-2.23%) |
Sep 17, 2003 | 13.18 | 13.45 | 13.13 | 13.45 | 1,215,904 | +0.34(+2.56%) |
Sep 16, 2003 | 13.15 | 13.22 | 12.84 | 13.11 | 1,017,412 | -0.04(-0.27%) |
Sep 15, 2003 | 13.30 | 13.45 | 13.09 | 13.15 | 1,206,830 | -0.07(-0.53%) |
Sep 12, 2003 | 13.51 | 13.70 | 13.11 | 13.22 | 2,181,029 | -0.29(-2.15%) |
Sep 11, 2003 | 13.42 | 13.51 | 13.04 | 13.51 | 1,550,845 | +0.11(+0.86%) |
Sep 10, 2003 | 13.67 | 13.67 | 13.34 | 13.39 | 2,187,721 | -0.12(-0.91%) |
Sep 09, 2003 | 13.91 | 14.01 | 13.46 | 13.52 | 2,455,174 | +0.11(+0.86%) |
Sep 08, 2003 | 13.46 | 13.48 | 13.12 | 13.40 | 1,808,998 | -0.05(-0.39%) |
Sep 05, 2003 | 13.18 | 13.61 | 13.14 | 13.45 | 2,840,135 | +0.60(+4.66%) |
Sep 04, 2003 | 12.52 | 13.04 | 12.52 | 12.85 | 1,845,861 | +0.20(+1.60%) |
Sep 03, 2003 | 12.45 | 12.69 | 12.25 | 12.65 | 1,414,623 | -0.03(-0.21%) |
Sep 02, 2003 | 12.87 | 12.90 | 12.58 | 12.68 | 2,200,197 | +0.07(+0.56%) |
Aug 29, 2003 | 12.86 | 12.95 | 12.52 | 12.61 | 1,782,797 | +0.07(+0.56%) |
Aug 28, 2003 | 12.62 | 12.71 | 12.54 | 12.54 | 916,692 | -0.16(-1.25%) |
Aug 27, 2003 | 12.41 | 12.70 | 12.35 | 12.70 | 2,672,722 | +0.73(+6.12%) |
Aug 26, 2003 | 11.75 | 12.10 | 11.68 | 11.96 | 1,118,927 | +0.09(+0.74%) |
Aug 25, 2003 | 11.85 | 11.90 | 11.77 | 11.88 | 1,157,151 | +0.14(+1.20%) |
Aug 22, 2003 | 11.86 | 12.10 | 11.68 | 11.73 | 1,143,994 | -0.06(-0.52%) |
Aug 21, 2003 | 12.18 | 12.20 | 11.76 | 11.80 | 2,260,199 | -0.46(-3.74%) |
Aug 20, 2003 | 12.30 | 12.42 | 12.12 | 12.25 | 2,322,128 | -0.02(-0.14%) |
Aug 19, 2003 | 11.76 | 12.29 | 11.73 | 12.27 | 1,963,368 | +0.47(+3.96%) |
Aug 18, 2003 | 12.11 | 12.12 | 11.81 | 11.81 | 1,573,417 | -0.27(-2.26%) |
Aug 15, 2003 | 12.24 | 12.34 | 12.08 | 12.08 | 830,943 | -0.07(-0.58%) |
Aug 14, 2003 | 12.21 | 12.48 | 11.94 | 12.15 | 2,242,845 | +0.23(+1.92%) |
Aug 13, 2003 | 11.37 | 12.12 | 11.36 | 11.92 | 1,846,088 | +0.53(+4.64%) |
Aug 12, 2003 | 11.59 | 11.63 | 11.37 | 11.39 | 1,240,744 | -0.29(-2.49%) |
Aug 11, 2003 | 11.66 | 11.81 | 11.29 | 11.68 | 2,707,770 | +0.25(+2.16%) |
Aug 08, 2003 | 10.89 | 11.49 | 10.78 | 11.44 | 3,326,270 | +0.48(+4.34%) |
Aug 07, 2003 | 11.06 | 11.14 | 10.80 | 10.96 | 1,190,951 | -0.13(-1.19%) |
Aug 06, 2003 | 11.06 | 11.24 | 10.99 | 11.09 | 2,017,698 | +0.05(+0.48%) |
Aug 05, 2003 | 10.84 | 11.04 | 10.76 | 11.04 | 903,421 | +0.19(+1.79%) |
Aug 04, 2003 | 10.53 | 11.11 | 10.53 | 10.84 | 840,358 | -0.01(-0.08%) |
Aug 01, 2003 | 10.84 | 11.10 | 10.71 | 10.85 | 1,698,296 | -0.18(-1.60%) |
Jul 31, 2003 | 11.10 | 11.15 | 10.89 | 11.03 | 789,317 | -0.06(-0.56%) |
Jul 30, 2003 | 11.00 | 11.09 | 10.84 | 11.09 | 822,210 | +0.19(+1.78%) |
Jul 29, 2003 | 10.94 | 11.16 | 10.81 | 10.90 | 980,096 | -0.30(-2.68%) |
Jul 28, 2003 | 11.33 | 11.42 | 10.99 | 11.20 | 1,401,693 | +0.04(+0.40%) |
Jul 25, 2003 | 11.15 | 11.19 | 10.86 | 11.15 | 1,857,090 | +0.17(+1.52%) |
Jul 24, 2003 | 10.47 | 10.99 | 10.41 | 10.99 | 2,417,971 | +0.37(+3.49%) |
Jul 23, 2003 | 10.18 | 10.72 | 10.18 | 10.62 | 2,683,497 | +0.61(+6.08%) |
Jul 22, 2003 | 10.23 | 10.32 | 9.971 | 10.01 | 2,507,690 | -0.33(-3.24%) |
Jul 21, 2003 | 9.830 | 10.56 | 9.830 | 10.34 | 3,376,064 | +0.40(+3.99%) |
Jul 18, 2003 | 9.769 | 10.06 | 9.672 | 9.945 | 2,684,404 | +0.07(+0.71%) |
Jul 17, 2003 | 9.830 | 10.05 | 9.786 | 9.874 | 2,446,214 | -0.04(-0.44%) |
Jul 16, 2003 | 9.698 | 9.954 | 9.610 | 9.919 | 4,419,564 | -0.33(-3.18%) |
Jul 15, 2003 | 11.10 | 11.14 | 10.16 | 10.24 | 3,603,252 | -0.83(-7.48%) |
Jul 14, 2003 | 11.27 | 11.33 | 11.04 | 11.07 | 655,477 | -0.10(-0.87%) |
Jul 11, 2003 | 11.06 | 11.21 | 10.31 | 11.17 | 994,614 | +0.01(+0.08%) |
Jul 10, 2003 | 11.13 | 11.30 | 11.06 | 11.16 | 1,404,075 | -0.04(-0.39%) |
Jul 09, 2003 | 11.42 | 11.50 | 11.17 | 11.21 | 1,070,722 | -0.12(-1.09%) |
Jul 08, 2003 | 11.15 | 11.55 | 11.15 | 11.33 | 1,437,308 | -0.20(-1.76%) |
Jul 07, 2003 | 11.33 | 11.58 | 11.30 | 11.53 | 2,753,366 | -0.43(-3.61%) |
Jul 03, 2003 | 12.23 | 12.38 | 11.96 | 11.96 | 1,110,647 | -0.29(-2.37%) |
Jul 02, 2003 | 12.40 | 12.48 | 12.17 | 12.25 | 1,241,878 | -0.22(-1.77%) |