Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.86 | 11.86 | 11.80 | 11.85 | 96,450 | -0.01(-0.08%) |
Sep 29, 2003 | 11.87 | 11.88 | 11.84 | 11.86 | 94,591 | -0.07(-0.61%) |
Sep 26, 2003 | 11.82 | 11.94 | 11.79 | 11.94 | 53,905 | -0.14(-1.16%) |
Sep 25, 2003 | 12.10 | 12.10 | 12.10 | 12.08 | 38,002 | -0.03(-0.24%) |
Sep 24, 2003 | 12.10 | 12.10 | 12.08 | 12.10 | 30,566 | +0.02(+0.20%) |
Sep 23, 2003 | 12.10 | 12.10 | 12.08 | 12.08 | 26,849 | +0.01(+0.12%) |
Sep 22, 2003 | 12.08 | 12.09 | 12.06 | 12.07 | 33,045 | -0.03(-0.24%) |
Sep 19, 2003 | 12.10 | 12.10 | 12.08 | 12.09 | 30,153 | +0.00(+0.04%) |
Sep 18, 2003 | 11.98 | 12.10 | 11.97 | 12.09 | 59,687 | +0.07(+0.60%) |
Sep 17, 2003 | 11.98 | 12.03 | 11.98 | 12.02 | 58,035 | -0.06(-0.52%) |
Sep 16, 2003 | 12.03 | 12.09 | 12.06 | 12.08 | 22,512 | +0.05(+0.40%) |
Sep 15, 2003 | 12.09 | 12.09 | 12.03 | 12.03 | 26,849 | -0.06(-0.48%) |
Sep 12, 2003 | 12.03 | 12.09 | 12.03 | 12.09 | 14,250 | +0.06(+0.48%) |
Sep 11, 2003 | 11.98 | 12.06 | 11.98 | 12.03 | 38,828 | +0.00(+0.00%) |
Sep 10, 2003 | 12.09 | 12.09 | 12.01 | 12.03 | 38,002 | -0.05(-0.44%) |
Sep 09, 2003 | 12.04 | 12.09 | 12.01 | 12.09 | 22,925 | +0.05(+0.44%) |
Sep 08, 2003 | 12.01 | 12.10 | 11.97 | 12.03 | 51,013 | -0.01(-0.12%) |
Sep 05, 2003 | 12.01 | 12.08 | 11.98 | 12.05 | 20,653 | +0.01(+0.12%) |
Sep 04, 2003 | 12.03 | 12.06 | 11.99 | 12.03 | 46,676 | -0.02(-0.20%) |
Sep 03, 2003 | 11.91 | 12.06 | 11.91 | 12.06 | 64,438 | +0.17(+1.43%) |
Sep 02, 2003 | 11.79 | 11.89 | 11.74 | 11.89 | 124,539 | +0.15(+1.24%) |
Aug 29, 2003 | 11.77 | 11.78 | 11.74 | 11.74 | 14,870 | -0.00(-0.04%) |
Aug 28, 2003 | 11.77 | 11.78 | 11.67 | 11.75 | 14,457 | -0.08(-0.66%) |
Aug 27, 2003 | 11.96 | 11.96 | 11.81 | 11.82 | 36,349 | -0.08(-0.65%) |
Aug 26, 2003 | 11.87 | 11.94 | 11.84 | 11.90 | 28,914 | +0.08(+0.66%) |
Aug 25, 2003 | 11.96 | 12.01 | 11.82 | 11.82 | 42,752 | -0.04(-0.33%) |
Aug 22, 2003 | 11.95 | 11.95 | 11.82 | 11.86 | 34,284 | -0.07(-0.61%) |
Aug 21, 2003 | 11.93 | 11.94 | 11.90 | 11.94 | 43,578 | +0.01(+0.12%) |
Aug 20, 2003 | 11.89 | 11.94 | 11.86 | 11.92 | 18,381 | -0.02(-0.20%) |
Aug 19, 2003 | 11.91 | 11.94 | 11.86 | 11.94 | 27,055 | +0.06(+0.49%) |
Aug 18, 2003 | 11.56 | 11.89 | 11.56 | 11.89 | 34,697 | +0.33(+2.85%) |
Aug 15, 2003 | 11.60 | 11.64 | 11.55 | 11.56 | 16,935 | -0.08(-0.71%) |
Aug 14, 2003 | 11.45 | 11.67 | 11.45 | 11.64 | 30,360 | +0.24(+2.08%) |
Aug 13, 2003 | 11.81 | 11.83 | 11.40 | 11.40 | 88,602 | -0.41(-3.48%) |
Aug 12, 2003 | 11.79 | 11.84 | 11.79 | 11.81 | 26,642 | +0.00(+0.00%) |
Aug 11, 2003 | 11.86 | 11.87 | 11.79 | 11.81 | 30,979 | -0.07(-0.61%) |
Aug 08, 2003 | 11.93 | 11.96 | 11.88 | 11.89 | 102,646 | -0.04(-0.33%) |
Aug 07, 2003 | 11.96 | 11.98 | 11.90 | 11.93 | 96,863 | -0.08(-0.69%) |
Aug 06, 2003 | 12.13 | 12.13 | 11.97 | 12.01 | 76,830 | -0.11(-0.92%) |
Aug 05, 2003 | 11.96 | 12.13 | 11.96 | 12.12 | 82,406 | +0.11(+0.89%) |
Aug 04, 2003 | 12.01 | 12.01 | 11.96 | 12.01 | 76,623 | -0.00(-0.04%) |
Aug 01, 2003 | 11.92 | 12.02 | 11.92 | 12.02 | 75,384 | +0.10(+0.85%) |
Jul 31, 2003 | 11.94 | 11.94 | 11.84 | 11.92 | 117,310 | -0.04(-0.36%) |
Jul 30, 2003 | 11.86 | 12.15 | 11.81 | 11.96 | 1,362,289 | +0.05(+0.41%) |
Jul 29, 2003 | 11.84 | 11.94 | 11.81 | 11.91 | 73,112 | +0.10(+0.86%) |
Jul 28, 2003 | 11.62 | 11.86 | 11.62 | 11.81 | 32,425 | +0.29(+2.48%) |
Jul 25, 2003 | 11.62 | 11.63 | 11.52 | 11.52 | 28,708 | -0.09(-0.79%) |
Jul 24, 2003 | 11.38 | 11.67 | 11.33 | 11.62 | 32,838 | +0.25(+2.17%) |
Jul 23, 2003 | 11.38 | 11.48 | 11.37 | 11.37 | 18,587 | -0.06(-0.51%) |
Jul 22, 2003 | 11.33 | 11.43 | 11.33 | 11.43 | 53,078 | +0.15(+1.29%) |
Jul 21, 2003 | 11.29 | 11.33 | 11.23 | 11.28 | 19,207 | -0.01(-0.09%) |
Jul 18, 2003 | 11.14 | 11.35 | 11.09 | 11.29 | 43,784 | +0.08(+0.73%) |
Jul 17, 2003 | 11.35 | 11.36 | 11.15 | 11.21 | 40,893 | -0.19(-1.70%) |
Jul 16, 2003 | 11.35 | 11.44 | 11.33 | 11.40 | 54,111 | +0.07(+0.64%) |
Jul 15, 2003 | 11.31 | 11.33 | 11.23 | 11.33 | 26,229 | +0.13(+1.12%) |
Jul 14, 2003 | 11.09 | 11.22 | 11.09 | 11.20 | 39,654 | +0.13(+1.18%) |
Jul 11, 2003 | 10.97 | 11.06 | 10.97 | 11.07 | 47,915 | +0.09(+0.84%) |
Jul 10, 2003 | 11.21 | 11.21 | 10.94 | 10.98 | 63,612 | -0.31(-2.70%) |
Jul 09, 2003 | 11.30 | 11.33 | 11.21 | 11.29 | 35,730 | -0.06(-0.56%) |
Jul 08, 2003 | 11.62 | 11.62 | 11.33 | 11.35 | 43,371 | -0.31(-2.70%) |
Jul 07, 2003 | 11.64 | 11.72 | 11.63 | 11.66 | 19,414 | +0.03(+0.25%) |
Jul 03, 2003 | 11.69 | 11.72 | 11.63 | 11.63 | 16,522 | -0.06(-0.50%) |
Jul 02, 2003 | 11.30 | 11.69 | 11.18 | 11.69 | 71,873 | +0.42(+3.69%) |