Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.50 | 12.70 | 12.25 | 12.62 | 183,700 | +0.12(+0.96%) |
Sep 29, 2003 | 12.41 | 12.60 | 12.22 | 12.50 | 234,200 | +0.15(+1.21%) |
Sep 26, 2003 | 12.55 | 12.70 | 12.35 | 12.35 | 187,700 | -0.20(-1.59%) |
Sep 25, 2003 | 12.85 | 12.85 | 12.55 | 12.55 | 202,200 | -0.34(-2.64%) |
Sep 24, 2003 | 12.90 | 13.10 | 12.77 | 12.89 | 335,600 | -0.01(-0.08%) |
Sep 23, 2003 | 13.21 | 13.00 | 12.76 | 12.90 | 341,800 | -0.31(-2.35%) |
Sep 22, 2003 | 13.75 | 13.75 | 13.00 | 13.21 | 396,700 | -0.39(-2.87%) |
Sep 19, 2003 | 13.61 | 13.67 | 13.61 | 13.60 | 391,900 | -0.29(-2.09%) |
Sep 18, 2003 | 13.45 | 13.89 | 13.45 | 13.89 | 414,500 | +0.29(+2.13%) |
Sep 17, 2003 | 13.80 | 13.55 | 13.30 | 13.60 | 771,800 | -0.20(-1.45%) |
Sep 16, 2003 | 12.00 | 13.80 | 12.15 | 13.80 | 1,798,800 | +1.80(+15.00%) |
Sep 15, 2003 | 12.06 | 12.12 | 12.00 | 12.00 | 152,500 | -0.05(-0.41%) |
Sep 12, 2003 | 12.38 | 12.49 | 11.98 | 12.05 | 780,500 | -0.36(-2.90%) |
Sep 11, 2003 | 11.90 | 12.41 | 11.90 | 12.41 | 228,400 | +0.61(+5.17%) |
Sep 10, 2003 | 11.93 | 11.93 | 11.75 | 11.80 | 293,800 | -0.15(-1.26%) |
Sep 09, 2003 | 12.30 | 12.30 | 11.95 | 11.95 | 207,700 | -0.30(-2.45%) |
Sep 08, 2003 | 12.00 | 12.37 | 11.95 | 12.25 | 194,400 | +0.35(+2.94%) |
Sep 05, 2003 | 12.20 | 12.40 | 11.85 | 11.90 | 249,300 | -0.37(-3.02%) |
Sep 04, 2003 | 12.44 | 12.44 | 12.10 | 12.27 | 172,600 | -0.17(-1.37%) |
Sep 03, 2003 | 12.01 | 12.44 | 11.95 | 12.44 | 411,700 | +0.43(+3.58%) |
Sep 02, 2003 | 11.70 | 12.20 | 11.50 | 12.01 | 358,100 | +0.31(+2.65%) |
Aug 29, 2003 | 11.45 | 11.75 | 11.35 | 11.70 | 247,000 | +0.24(+2.09%) |
Aug 28, 2003 | 11.45 | 11.50 | 11.26 | 11.46 | 173,500 | +0.01(+0.09%) |
Aug 27, 2003 | 11.45 | 11.49 | 11.25 | 11.45 | 228,000 | -0.01(-0.09%) |
Aug 26, 2003 | 11.23 | 11.46 | 11.16 | 11.46 | 126,300 | +0.18(+1.60%) |
Aug 25, 2003 | 11.47 | 11.50 | 11.15 | 11.28 | 168,500 | -0.29(-2.51%) |
Aug 22, 2003 | 11.76 | 11.89 | 11.42 | 11.57 | 212,000 | -0.19(-1.62%) |
Aug 21, 2003 | 11.43 | 11.76 | 11.38 | 11.76 | 303,000 | +0.30(+2.62%) |
Aug 20, 2003 | 11.47 | 11.47 | 11.20 | 11.46 | 208,300 | -0.01(-0.09%) |
Aug 19, 2003 | 11.34 | 11.48 | 11.18 | 11.47 | 203,700 | +0.21(+1.87%) |
Aug 18, 2003 | 11.06 | 11.30 | 10.99 | 11.26 | 166,800 | +0.20(+1.81%) |
Aug 15, 2003 | 11.10 | 11.15 | 10.92 | 11.06 | 145,300 | -0.12(-1.07%) |
Aug 14, 2003 | 11.25 | 11.30 | 11.01 | 11.18 | 137,300 | -0.13(-1.15%) |
Aug 13, 2003 | 11.35 | 11.35 | 11.10 | 11.31 | 141,500 | +0.01(+0.09%) |
Aug 12, 2003 | 10.99 | 11.30 | 10.92 | 11.30 | 211,600 | +0.34(+3.10%) |
Aug 11, 2003 | 10.88 | 10.99 | 10.73 | 10.96 | 257,900 | +0.01(+0.09%) |
Aug 08, 2003 | 11.22 | 11.22 | 10.89 | 10.95 | 219,700 | -0.18(-1.62%) |
Aug 07, 2003 | 11.13 | 11.16 | 10.88 | 11.13 | 264,900 | -0.10(-0.89%) |
Aug 06, 2003 | 11.09 | 11.35 | 11.09 | 11.23 | 143,800 | +0.04(+0.36%) |
Aug 05, 2003 | 11.50 | 11.60 | 11.15 | 11.19 | 234,100 | -0.24(-2.10%) |
Aug 04, 2003 | 11.55 | 11.60 | 11.35 | 11.43 | 190,200 | -0.12(-1.04%) |
Aug 01, 2003 | 11.94 | 11.94 | 11.51 | 11.55 | 244,900 | -0.36(-3.02%) |
Jul 31, 2003 | 11.77 | 11.94 | 11.36 | 11.91 | 732,300 | +0.24(+2.06%) |
Jul 30, 2003 | 11.84 | 11.84 | 11.56 | 11.67 | 263,500 | -0.09(-0.77%) |
Jul 29, 2003 | 11.70 | 12.00 | 11.61 | 11.76 | 410,600 | +0.16(+1.38%) |
Jul 28, 2003 | 11.25 | 11.62 | 11.13 | 11.60 | 318,200 | +0.35(+3.11%) |
Jul 25, 2003 | 11.35 | 11.45 | 10.88 | 11.25 | 414,200 | -0.15(-1.32%) |
Jul 24, 2003 | 11.60 | 11.90 | 11.30 | 11.40 | 504,200 | -0.20(-1.72%) |
Jul 23, 2003 | 11.30 | 11.69 | 11.30 | 11.60 | 692,100 | +0.31(+2.75%) |
Jul 22, 2003 | 11.05 | 11.34 | 10.80 | 11.29 | 535,300 | +0.27(+2.45%) |
Jul 21, 2003 | 10.93 | 11.02 | 10.52 | 11.02 | 652,000 | +0.09(+0.82%) |
Jul 18, 2003 | 10.08 | 10.95 | 10.00 | 10.93 | 1,151,300 | +0.75(+7.37%) |
Jul 17, 2003 | 10.36 | 10.39 | 10.03 | 10.18 | 467,100 | -0.22(-2.12%) |
Jul 16, 2003 | 10.37 | 10.54 | 10.21 | 10.40 | 577,800 | +0.01(+0.10%) |
Jul 15, 2003 | 10.26 | 10.55 | 10.20 | 10.39 | 620,900 | -0.04(-0.38%) |
Jul 14, 2003 | 10.82 | 10.84 | 10.33 | 10.43 | 885,400 | -0.21(-1.97%) |
Jul 11, 2003 | 10.59 | 10.77 | 10.45 | 10.64 | 843,600 | +0.09(+0.85%) |
Jul 10, 2003 | 10.80 | 11.40 | 10.40 | 10.55 | 4,286,500 | -2.49(-19.10%) |
Jul 09, 2003 | 12.65 | 13.04 | 12.45 | 13.04 | 611,900 | +0.43(+3.41%) |
Jul 08, 2003 | 12.42 | 12.80 | 12.30 | 12.61 | 368,000 | +0.19(+1.53%) |
Jul 07, 2003 | 12.35 | 12.46 | 12.15 | 12.42 | 382,000 | +0.32(+2.64%) |
Jul 03, 2003 | 12.40 | 12.46 | 11.96 | 12.10 | 374,900 | -0.55(-4.35%) |
Jul 02, 2003 | 12.10 | 12.65 | 12.10 | 12.65 | 484,800 | +0.50(+4.12%) |