Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.07 | 12.26 | 12.03 | 12.20 | 13,358,850 | +0.30(+2.51%) |
Sep 29, 2003 | 11.54 | 11.92 | 11.47 | 11.90 | 7,159,723 | +0.36(+3.11%) |
Sep 26, 2003 | 11.64 | 11.64 | 11.40 | 11.54 | 4,875,792 | -0.10(-0.84%) |
Sep 25, 2003 | 11.80 | 11.81 | 11.65 | 11.64 | 3,843,972 | -0.19(-1.60%) |
Sep 24, 2003 | 11.95 | 11.98 | 11.78 | 11.83 | 5,075,696 | -0.12(-1.01%) |
Sep 23, 2003 | 11.90 | 11.98 | 11.75 | 11.95 | 4,884,530 | +0.08(+0.70%) |
Sep 22, 2003 | 11.45 | 11.89 | 11.44 | 11.87 | 8,475,115 | +0.42(+3.63%) |
Sep 19, 2003 | 11.40 | 11.47 | 11.27 | 11.45 | 8,058,627 | +0.01(+0.07%) |
Sep 18, 2003 | 11.42 | 11.54 | 11.39 | 11.44 | 8,716,852 | +0.08(+0.67%) |
Sep 17, 2003 | 11.74 | 11.87 | 11.36 | 11.37 | 14,002,778 | -0.37(-3.15%) |
Sep 16, 2003 | 11.87 | 11.84 | 11.66 | 11.74 | 9,152,933 | -0.14(-1.14%) |
Sep 15, 2003 | 11.90 | 11.95 | 11.82 | 11.87 | 3,802,403 | -0.13(-1.10%) |
Sep 12, 2003 | 12.01 | 12.09 | 11.91 | 12.01 | 2,327,618 | +0.05(+0.41%) |
Sep 11, 2003 | 12.08 | 12.10 | 11.96 | 11.96 | 3,728,796 | -0.07(-0.60%) |
Sep 10, 2003 | 12.12 | 12.26 | 12.01 | 12.03 | 4,307,060 | -0.14(-1.12%) |
Sep 09, 2003 | 12.09 | 12.21 | 12.09 | 12.17 | 4,275,287 | +0.07(+0.59%) |
Sep 08, 2003 | 12.01 | 12.15 | 11.97 | 12.09 | 3,860,388 | +0.02(+0.13%) |
Sep 05, 2003 | 11.90 | 12.08 | 11.90 | 12.08 | 4,668,740 | +0.19(+1.56%) |
Sep 04, 2003 | 12.18 | 12.18 | 11.87 | 11.89 | 7,162,106 | -0.24(-1.99%) |
Sep 03, 2003 | 12.01 | 12.16 | 11.96 | 12.13 | 3,474,349 | +0.06(+0.53%) |
Sep 02, 2003 | 12.15 | 12.17 | 11.95 | 12.07 | 4,354,454 | -0.02(-0.16%) |
Aug 29, 2003 | 12.00 | 12.10 | 11.90 | 12.09 | 4,512,524 | +0.09(+0.76%) |
Aug 28, 2003 | 12.10 | 12.11 | 11.90 | 12.00 | 4,247,751 | -0.07(-0.56%) |
Aug 27, 2003 | 12.18 | 12.21 | 12.02 | 12.07 | 3,604,353 | -0.15(-1.24%) |
Aug 26, 2003 | 12.07 | 12.25 | 12.04 | 12.22 | 3,178,863 | +0.05(+0.40%) |
Aug 25, 2003 | 12.09 | 12.21 | 12.05 | 12.17 | 3,433,839 | +0.04(+0.31%) |
Aug 22, 2003 | 12.36 | 12.36 | 12.10 | 12.13 | 2,975,517 | -0.12(-1.02%) |
Aug 21, 2003 | 12.35 | 12.37 | 12.17 | 12.26 | 4,793,448 | -0.00(-0.03%) |
Aug 20, 2003 | 12.20 | 12.29 | 12.12 | 12.26 | 3,047,535 | +0.02(+0.12%) |
Aug 19, 2003 | 12.27 | 12.30 | 12.18 | 12.24 | 2,607,483 | +0.00(+0.00%) |
Aug 18, 2003 | 12.15 | 12.26 | 12.09 | 12.24 | 2,169,284 | +0.03(+0.22%) |
Aug 15, 2003 | 12.20 | 12.23 | 12.09 | 12.22 | 2,537,848 | +0.00(+0.03%) |
Aug 14, 2003 | 12.02 | 12.23 | 11.96 | 12.21 | 4,105,832 | +0.18(+1.51%) |
Aug 13, 2003 | 12.15 | 12.18 | 11.98 | 12.03 | 4,715,869 | -0.06(-0.50%) |
Aug 12, 2003 | 11.92 | 12.09 | 11.86 | 12.09 | 6,373,347 | +0.24(+2.01%) |
Aug 11, 2003 | 12.12 | 12.14 | 11.78 | 11.86 | 7,533,582 | -0.34(-2.79%) |
Aug 08, 2003 | 12.09 | 12.21 | 12.01 | 12.20 | 6,193,567 | +0.11(+0.94%) |
Aug 07, 2003 | 11.90 | 12.13 | 11.80 | 12.08 | 6,815,518 | +0.19(+1.62%) |
Aug 06, 2003 | 11.99 | 12.00 | 11.83 | 11.89 | 5,399,248 | -0.03(-0.25%) |
Aug 05, 2003 | 11.88 | 12.02 | 11.78 | 11.92 | 5,599,416 | +0.02(+0.13%) |
Aug 04, 2003 | 11.90 | 11.93 | 11.70 | 11.90 | 3,937,172 | -0.01(-0.06%) |
Aug 01, 2003 | 12.00 | 12.09 | 11.89 | 11.91 | 4,307,854 | -0.20(-1.68%) |
Jul 31, 2003 | 12.09 | 12.20 | 11.93 | 12.12 | 7,172,432 | +0.21(+1.74%) |
Jul 30, 2003 | 12.05 | 12.05 | 11.84 | 11.91 | 7,492,807 | -0.16(-1.31%) |
Jul 29, 2003 | 12.18 | 12.18 | 11.98 | 12.07 | 6,807,840 | -0.04(-0.31%) |
Jul 28, 2003 | 12.09 | 12.26 | 11.99 | 12.10 | 6,104,603 | +0.06(+0.47%) |
Jul 25, 2003 | 11.78 | 12.10 | 11.75 | 12.05 | 8,610,943 | +0.35(+3.00%) |
Jul 24, 2003 | 11.44 | 11.75 | 11.29 | 11.70 | 23,420,484 | -0.01(-0.06%) |
Jul 23, 2003 | 11.88 | 11.89 | 11.68 | 11.70 | 7,458,916 | -0.15(-1.27%) |
Jul 22, 2003 | 11.99 | 12.06 | 11.81 | 11.86 | 6,418,094 | -0.04(-0.35%) |
Jul 21, 2003 | 12.07 | 12.08 | 11.76 | 11.90 | 4,859,641 | -0.17(-1.41%) |
Jul 18, 2003 | 12.05 | 12.10 | 11.96 | 12.07 | 4,174,938 | +0.04(+0.35%) |
Jul 17, 2003 | 12.09 | 12.13 | 11.99 | 12.03 | 4,617,638 | -0.06(-0.53%) |
Jul 16, 2003 | 12.17 | 12.26 | 11.97 | 12.09 | 7,687,150 | -0.03(-0.25%) |
Jul 15, 2003 | 12.22 | 12.22 | 11.99 | 12.12 | 5,304,459 | +0.03(+0.22%) |
Jul 14, 2003 | 12.07 | 12.20 | 11.98 | 12.09 | 9,535,530 | +0.11(+0.95%) |
Jul 11, 2003 | 12.02 | 12.08 | 11.90 | 11.98 | 4,866,790 | +0.00(+0.03%) |
Jul 10, 2003 | 11.90 | 12.05 | 11.82 | 11.98 | 6,071,506 | -0.01(-0.09%) |
Jul 09, 2003 | 11.95 | 12.06 | 11.80 | 11.99 | 5,849,362 | +0.03(+0.28%) |
Jul 08, 2003 | 11.93 | 12.03 | 11.88 | 11.95 | 8,772,455 | -0.07(-0.57%) |
Jul 07, 2003 | 11.89 | 12.03 | 11.81 | 12.02 | 7,955,895 | +0.25(+2.12%) |
Jul 03, 2003 | 11.63 | 11.83 | 11.59 | 11.77 | 3,893,749 | +0.06(+0.55%) |
Jul 02, 2003 | 11.67 | 11.89 | 11.61 | 11.71 | 11,992,357 | +0.08(+0.65%) |