Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.58 | 10.62 | 10.48 | 10.49 | 2,376,867 | -0.06(-0.59%) |
Sep 29, 2003 | 10.60 | 10.79 | 10.47 | 10.56 | 2,824,282 | -0.05(-0.44%) |
Sep 26, 2003 | 10.69 | 10.75 | 10.56 | 10.60 | 2,873,467 | -0.09(-0.87%) |
Sep 25, 2003 | 10.90 | 10.97 | 10.70 | 10.70 | 2,375,141 | -0.20(-1.81%) |
Sep 24, 2003 | 11.21 | 11.32 | 10.88 | 10.89 | 3,317,431 | -0.32(-2.85%) |
Sep 23, 2003 | 10.89 | 11.26 | 10.88 | 11.21 | 5,017,782 | +0.32(+2.94%) |
Sep 22, 2003 | 11.01 | 11.03 | 10.82 | 10.89 | 3,128,455 | -0.24(-2.18%) |
Sep 19, 2003 | 11.18 | 11.22 | 11.11 | 11.14 | 3,175,915 | -0.03(-0.31%) |
Sep 18, 2003 | 11.04 | 11.17 | 10.97 | 11.17 | 4,478,467 | +0.10(+0.92%) |
Sep 17, 2003 | 11.06 | 11.24 | 11.05 | 11.07 | 3,859,334 | +0.01(+0.13%) |
Sep 16, 2003 | 10.96 | 11.08 | 10.93 | 11.06 | 3,530,568 | +0.09(+0.82%) |
Sep 15, 2003 | 11.10 | 11.11 | 10.94 | 10.97 | 3,110,766 | -0.08(-0.69%) |
Sep 12, 2003 | 11.08 | 11.08 | 10.85 | 11.04 | 4,056,939 | -0.06(-0.58%) |
Sep 11, 2003 | 11.21 | 11.21 | 10.98 | 11.11 | 2,963,209 | -0.06(-0.58%) |
Sep 10, 2003 | 11.41 | 11.44 | 11.10 | 11.17 | 2,621,931 | -0.31(-2.72%) |
Sep 09, 2003 | 11.73 | 11.73 | 11.44 | 11.48 | 2,813,064 | -0.25(-2.15%) |
Sep 08, 2003 | 11.53 | 11.93 | 11.47 | 11.74 | 4,201,044 | +0.30(+2.63%) |
Sep 05, 2003 | 11.55 | 11.57 | 11.41 | 11.44 | 2,561,528 | -0.13(-1.12%) |
Sep 04, 2003 | 11.52 | 11.60 | 11.42 | 11.57 | 3,929,229 | +0.02(+0.20%) |
Sep 03, 2003 | 11.63 | 11.69 | 11.53 | 11.54 | 4,603,588 | -0.07(-0.64%) |
Sep 02, 2003 | 11.50 | 11.63 | 11.48 | 11.62 | 2,936,891 | +0.18(+1.56%) |
Aug 29, 2003 | 11.33 | 11.44 | 11.29 | 11.44 | 1,326,713 | +0.12(+1.06%) |
Aug 28, 2003 | 11.31 | 11.36 | 11.07 | 11.32 | 2,720,733 | -0.01(-0.08%) |
Aug 27, 2003 | 11.28 | 11.35 | 11.14 | 11.33 | 2,292,733 | +0.06(+0.56%) |
Aug 26, 2003 | 11.03 | 11.27 | 11.03 | 11.26 | 4,471,564 | +0.22(+1.95%) |
Aug 25, 2003 | 11.29 | 11.35 | 11.05 | 11.05 | 2,206,012 | -0.25(-2.18%) |
Aug 22, 2003 | 11.50 | 11.57 | 11.28 | 11.29 | 1,740,907 | -0.19(-1.69%) |
Aug 21, 2003 | 11.44 | 11.50 | 11.31 | 11.49 | 1,894,935 | +0.06(+0.55%) |
Aug 20, 2003 | 11.47 | 11.49 | 11.32 | 11.43 | 2,195,657 | -0.04(-0.36%) |
Aug 19, 2003 | 11.29 | 11.52 | 11.29 | 11.47 | 3,592,266 | +0.13(+1.19%) |
Aug 18, 2003 | 11.16 | 11.34 | 11.13 | 11.33 | 2,357,451 | +0.17(+1.56%) |
Aug 15, 2003 | 10.80 | 11.19 | 10.80 | 11.16 | 2,469,197 | +0.38(+3.55%) |
Aug 14, 2003 | 10.85 | 10.89 | 10.74 | 10.78 | 1,908,741 | -0.10(-0.96%) |
Aug 13, 2003 | 10.92 | 10.94 | 10.74 | 10.88 | 1,870,774 | +0.07(+0.64%) |
Aug 12, 2003 | 10.61 | 10.81 | 10.60 | 10.81 | 1,708,116 | +0.20(+1.90%) |
Aug 11, 2003 | 10.57 | 10.66 | 10.41 | 10.61 | 2,116,701 | +0.03(+0.33%) |
Aug 08, 2003 | 10.60 | 10.61 | 10.47 | 10.58 | 1,290,471 | +0.08(+0.77%) |
Aug 07, 2003 | 10.49 | 10.55 | 10.29 | 10.49 | 3,099,548 | +0.07(+0.67%) |
Aug 06, 2003 | 10.52 | 10.59 | 10.36 | 10.43 | 3,461,104 | -0.20(-1.92%) |
Aug 05, 2003 | 10.87 | 10.93 | 10.62 | 10.63 | 2,388,084 | -0.24(-2.22%) |
Aug 04, 2003 | 11.02 | 11.03 | 10.74 | 10.87 | 3,770,887 | -0.11(-1.01%) |
Aug 01, 2003 | 10.89 | 11.09 | 10.84 | 10.98 | 3,720,838 | +0.07(+0.62%) |
Jul 31, 2003 | 10.58 | 11.04 | 10.50 | 10.91 | 6,083,036 | +0.39(+3.72%) |
Jul 30, 2003 | 10.68 | 10.71 | 10.51 | 10.52 | 2,266,415 | -0.12(-1.13%) |
Jul 29, 2003 | 10.67 | 10.74 | 10.50 | 10.64 | 4,247,641 | -0.06(-0.61%) |
Jul 28, 2003 | 10.70 | 11.03 | 10.51 | 10.71 | 12,074,173 | +0.36(+3.47%) |
Jul 25, 2003 | 9.978 | 10.35 | 9.871 | 10.35 | 4,150,996 | +0.36(+3.60%) |
Jul 24, 2003 | 9.990 | 10.27 | 9.929 | 9.990 | 3,352,810 | +0.03(+0.26%) |
Jul 23, 2003 | 9.850 | 9.976 | 9.737 | 9.964 | 2,762,153 | +0.16(+1.68%) |
Jul 22, 2003 | 9.786 | 9.850 | 9.744 | 9.799 | 2,983,488 | -0.00(-0.05%) |
Jul 21, 2003 | 9.837 | 9.839 | 9.735 | 9.804 | 2,228,016 | -0.03(-0.33%) |
Jul 18, 2003 | 9.781 | 9.855 | 9.688 | 9.837 | 3,182,387 | +0.10(+1.05%) |
Jul 17, 2003 | 9.755 | 10.04 | 9.700 | 9.735 | 5,169,653 | -0.02(-0.19%) |
Jul 16, 2003 | 9.920 | 10.06 | 9.751 | 9.753 | 2,395,419 | -0.09(-0.92%) |
Jul 15, 2003 | 10.08 | 10.08 | 9.746 | 9.844 | 2,868,290 | -0.06(-0.61%) |
Jul 14, 2003 | 9.908 | 10.06 | 9.885 | 9.904 | 3,662,161 | +0.05(+0.52%) |
Jul 11, 2003 | 9.839 | 9.925 | 9.742 | 9.853 | 3,347,633 | +0.13(+1.33%) |
Jul 10, 2003 | 9.885 | 9.897 | 9.619 | 9.723 | 3,767,004 | -0.21(-2.12%) |
Jul 09, 2003 | 10.01 | 10.07 | 9.869 | 9.934 | 2,658,604 | -0.09(-0.88%) |
Jul 08, 2003 | 9.846 | 10.05 | 9.846 | 10.02 | 3,975,395 | +0.18(+1.79%) |
Jul 07, 2003 | 9.744 | 9.899 | 9.742 | 9.846 | 2,303,088 | +0.16(+1.65%) |
Jul 03, 2003 | 9.816 | 9.846 | 9.686 | 9.686 | 1,793,112 | -0.21(-2.09%) |
Jul 02, 2003 | 9.665 | 9.920 | 9.642 | 9.892 | 5,215,387 | +0.25(+2.57%) |