Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.76 | 10.88 | 10.48 | 10.73 | 8,437,266 | -0.13(-1.23%) |
Sep 29, 2003 | 10.96 | 11.07 | 10.69 | 10.86 | 5,884,622 | -0.04(-0.37%) |
Sep 26, 2003 | 10.84 | 11.10 | 10.75 | 10.90 | 6,015,311 | -0.00(-0.04%) |
Sep 25, 2003 | 11.09 | 11.20 | 10.90 | 10.91 | 4,813,989 | -0.18(-1.66%) |
Sep 24, 2003 | 11.22 | 11.38 | 11.04 | 11.09 | 5,974,037 | -0.13(-1.13%) |
Sep 23, 2003 | 11.09 | 11.31 | 11.08 | 11.22 | 5,181,858 | +0.14(+1.28%) |
Sep 22, 2003 | 10.91 | 11.17 | 10.79 | 11.08 | 7,879,576 | +0.18(+1.69%) |
Sep 19, 2003 | 11.13 | 11.19 | 10.81 | 10.89 | 6,848,469 | -0.17(-1.57%) |
Sep 18, 2003 | 10.90 | 11.08 | 10.61 | 11.06 | 6,859,231 | +0.30(+2.83%) |
Sep 17, 2003 | 10.69 | 10.95 | 10.66 | 10.76 | 7,596,545 | +0.04(+0.39%) |
Sep 16, 2003 | 10.29 | 10.73 | 10.27 | 10.72 | 4,704,865 | +0.42(+4.06%) |
Sep 15, 2003 | 10.38 | 10.51 | 10.30 | 10.30 | 4,096,998 | -0.12(-1.19%) |
Sep 12, 2003 | 10.23 | 10.46 | 10.16 | 10.42 | 4,126,674 | +0.04(+0.41%) |
Sep 11, 2003 | 10.15 | 10.49 | 10.14 | 10.38 | 5,019,858 | +0.26(+2.57%) |
Sep 10, 2003 | 10.40 | 10.42 | 10.12 | 10.12 | 5,226,911 | -0.26(-2.51%) |
Sep 09, 2003 | 10.41 | 10.45 | 10.30 | 10.38 | 3,895,566 | -0.12(-1.12%) |
Sep 08, 2003 | 10.50 | 10.54 | 10.41 | 10.50 | 4,508,407 | -0.03(-0.32%) |
Sep 05, 2003 | 10.71 | 10.78 | 10.48 | 10.53 | 4,531,338 | -0.24(-2.23%) |
Sep 04, 2003 | 10.68 | 10.78 | 10.46 | 10.77 | 4,627,783 | +0.13(+1.25%) |
Sep 03, 2003 | 10.45 | 10.80 | 10.45 | 10.64 | 9,334,701 | +0.25(+2.42%) |
Sep 02, 2003 | 10.10 | 10.43 | 10.02 | 10.39 | 5,836,829 | +0.27(+2.64%) |
Aug 29, 2003 | 10.22 | 10.22 | 9.964 | 10.12 | 5,206,228 | -0.11(-1.07%) |
Aug 28, 2003 | 10.05 | 10.27 | 10.05 | 10.23 | 3,444,140 | +0.01(+0.13%) |
Aug 27, 2003 | 10.17 | 10.28 | 10.15 | 10.22 | 3,170,093 | +0.00(+0.00%) |
Aug 26, 2003 | 10.19 | 10.26 | 9.964 | 10.22 | 5,763,315 | +0.10(+0.95%) |
Aug 25, 2003 | 10.19 | 10.23 | 10.05 | 10.12 | 3,330,160 | -0.11(-1.07%) |
Aug 22, 2003 | 10.37 | 10.44 | 10.22 | 10.23 | 5,784,223 | +0.03(+0.33%) |
Aug 21, 2003 | 10.28 | 10.32 | 10.12 | 10.20 | 4,137,015 | -0.08(-0.78%) |
Aug 20, 2003 | 9.597 | 10.45 | 9.519 | 10.28 | 14,406,266 | +0.22(+2.15%) |
Aug 19, 2003 | 10.14 | 10.20 | 9.979 | 10.06 | 7,884,205 | -0.06(-0.64%) |
Aug 18, 2003 | 9.999 | 10.18 | 9.939 | 10.13 | 5,752,749 | +0.21(+2.13%) |
Aug 15, 2003 | 9.997 | 10.02 | 9.855 | 9.915 | 1,474,101 | -0.06(-0.56%) |
Aug 14, 2003 | 9.893 | 10.00 | 9.786 | 9.970 | 4,697,250 | +0.17(+1.75%) |
Aug 13, 2003 | 9.730 | 9.853 | 9.641 | 9.799 | 5,581,441 | +0.14(+1.47%) |
Aug 12, 2003 | 9.521 | 9.668 | 9.468 | 9.657 | 3,291,492 | +0.10(+1.05%) |
Aug 11, 2003 | 9.374 | 9.595 | 9.301 | 9.557 | 4,597,883 | +0.15(+1.58%) |
Aug 08, 2003 | 9.446 | 9.586 | 9.288 | 9.408 | 4,665,552 | -0.10(-1.08%) |
Aug 07, 2003 | 9.421 | 9.632 | 9.306 | 9.510 | 4,838,433 | +0.10(+1.06%) |
Aug 06, 2003 | 9.497 | 9.675 | 9.341 | 9.410 | 5,838,178 | -0.09(-0.91%) |
Aug 05, 2003 | 9.590 | 9.726 | 9.459 | 9.497 | 4,625,310 | -0.08(-0.81%) |
Aug 04, 2003 | 9.523 | 9.726 | 9.268 | 9.575 | 5,621,458 | +0.04(+0.44%) |
Aug 01, 2003 | 9.466 | 9.715 | 9.452 | 9.532 | 5,599,564 | -0.06(-0.63%) |
Jul 31, 2003 | 9.563 | 9.877 | 9.470 | 9.592 | 6,785,767 | +0.19(+2.03%) |
Jul 30, 2003 | 9.508 | 9.764 | 9.303 | 9.401 | 5,639,893 | -0.10(-1.08%) |
Jul 29, 2003 | 9.452 | 9.639 | 9.205 | 9.503 | 6,614,234 | +0.08(+0.80%) |
Jul 28, 2003 | 9.441 | 9.499 | 9.343 | 9.428 | 2,887,053 | +0.00(+0.05%) |
Jul 25, 2003 | 9.321 | 9.455 | 9.163 | 9.423 | 5,453,298 | +0.14(+1.51%) |
Jul 24, 2003 | 9.334 | 9.408 | 9.252 | 9.283 | 8,204,339 | +0.10(+1.07%) |
Jul 23, 2003 | 9.363 | 9.408 | 9.005 | 9.185 | 7,184,361 | +0.11(+1.20%) |
Jul 22, 2003 | 9.023 | 9.156 | 8.841 | 9.076 | 6,081,876 | +0.09(+0.96%) |
Jul 21, 2003 | 8.963 | 9.007 | 8.765 | 8.990 | 6,479,796 | -0.04(-0.49%) |
Jul 18, 2003 | 9.143 | 9.174 | 8.950 | 9.034 | 5,199,933 | -0.10(-1.12%) |
Jul 17, 2003 | 9.374 | 9.414 | 8.965 | 9.136 | 8,531,892 | -0.33(-3.52%) |
Jul 16, 2003 | 9.721 | 9.752 | 9.346 | 9.470 | 5,369,892 | -0.14(-1.46%) |
Jul 15, 2003 | 9.664 | 9.746 | 9.561 | 9.610 | 6,153,367 | -0.17(-1.77%) |
Jul 14, 2003 | 9.697 | 9.968 | 9.675 | 9.784 | 8,106,545 | +0.15(+1.59%) |
Jul 11, 2003 | 9.764 | 9.850 | 9.597 | 9.630 | 4,273,027 | +0.03(+0.32%) |
Jul 10, 2003 | 9.906 | 9.906 | 9.503 | 9.599 | 5,425,196 | -0.27(-2.73%) |
Jul 09, 2003 | 9.973 | 10.06 | 9.733 | 9.868 | 9,869,981 | +0.09(+0.89%) |
Jul 08, 2003 | 9.984 | 9.986 | 9.597 | 9.781 | 7,798,776 | -0.19(-1.94%) |
Jul 07, 2003 | 9.933 | 10.09 | 9.839 | 9.975 | 6,912,336 | +0.24(+2.42%) |
Jul 03, 2003 | 10.04 | 10.10 | 9.708 | 9.739 | 5,554,239 | -0.30(-3.01%) |
Jul 02, 2003 | 10.01 | 10.12 | 9.913 | 10.04 | 4,275,051 | +0.04(+0.36%) |