Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.91 | 11.91 | 11.86 | 11.90 | 96,033 | -0.01(-0.08%) |
Sep 29, 2003 | 11.92 | 11.93 | 11.89 | 11.91 | 94,182 | -0.07(-0.61%) |
Sep 26, 2003 | 11.87 | 11.99 | 11.85 | 11.99 | 53,671 | -0.14(-1.16%) |
Sep 25, 2003 | 12.16 | 12.16 | 12.16 | 12.13 | 37,837 | -0.03(-0.24%) |
Sep 24, 2003 | 12.15 | 12.16 | 12.13 | 12.16 | 30,434 | +0.02(+0.20%) |
Sep 23, 2003 | 12.15 | 12.15 | 12.13 | 12.13 | 26,733 | +0.01(+0.12%) |
Sep 22, 2003 | 12.13 | 12.15 | 12.11 | 12.12 | 32,902 | -0.03(-0.24%) |
Sep 19, 2003 | 12.15 | 12.16 | 12.13 | 12.15 | 30,023 | +0.00(+0.04%) |
Sep 18, 2003 | 12.04 | 12.16 | 12.03 | 12.14 | 59,429 | +0.07(+0.60%) |
Sep 17, 2003 | 12.04 | 12.08 | 12.04 | 12.07 | 57,784 | -0.06(-0.52%) |
Sep 16, 2003 | 12.08 | 12.14 | 12.11 | 12.13 | 22,414 | +0.05(+0.40%) |
Sep 15, 2003 | 12.14 | 12.14 | 12.08 | 12.08 | 26,733 | -0.06(-0.48%) |
Sep 12, 2003 | 12.08 | 12.14 | 12.08 | 12.14 | 14,189 | +0.06(+0.48%) |
Sep 11, 2003 | 12.04 | 12.11 | 12.04 | 12.08 | 38,660 | +0.00(+0.00%) |
Sep 10, 2003 | 12.14 | 12.14 | 12.06 | 12.08 | 37,837 | -0.05(-0.44%) |
Sep 09, 2003 | 12.09 | 12.14 | 12.06 | 12.14 | 22,825 | +0.05(+0.44%) |
Sep 08, 2003 | 12.06 | 12.16 | 12.02 | 12.08 | 50,792 | -0.01(-0.12%) |
Sep 05, 2003 | 12.06 | 12.13 | 12.04 | 12.10 | 20,563 | +0.01(+0.12%) |
Sep 04, 2003 | 12.08 | 12.11 | 12.05 | 12.08 | 46,474 | -0.02(-0.20%) |
Sep 03, 2003 | 11.96 | 12.11 | 11.96 | 12.11 | 64,159 | +0.17(+1.43%) |
Sep 02, 2003 | 11.84 | 11.94 | 11.79 | 11.94 | 124,000 | +0.15(+1.24%) |
Aug 29, 2003 | 11.82 | 11.83 | 11.79 | 11.79 | 14,806 | -0.00(-0.04%) |
Aug 28, 2003 | 11.82 | 11.83 | 11.72 | 11.80 | 14,394 | -0.08(-0.66%) |
Aug 27, 2003 | 12.01 | 12.01 | 11.87 | 11.88 | 36,192 | -0.08(-0.65%) |
Aug 26, 2003 | 11.92 | 12.00 | 11.89 | 11.95 | 28,789 | +0.08(+0.66%) |
Aug 25, 2003 | 12.01 | 12.06 | 11.88 | 11.88 | 42,567 | -0.04(-0.33%) |
Aug 22, 2003 | 12.01 | 12.01 | 11.88 | 11.91 | 34,136 | -0.07(-0.61%) |
Aug 21, 2003 | 11.98 | 12.00 | 11.95 | 11.99 | 43,389 | +0.01(+0.12%) |
Aug 20, 2003 | 11.94 | 11.99 | 11.91 | 11.97 | 18,301 | -0.02(-0.20%) |
Aug 19, 2003 | 11.96 | 12.00 | 11.91 | 12.00 | 26,938 | +0.06(+0.49%) |
Aug 18, 2003 | 11.61 | 11.94 | 11.61 | 11.94 | 34,547 | +0.33(+2.85%) |
Aug 15, 2003 | 11.65 | 11.70 | 11.60 | 11.61 | 16,862 | -0.08(-0.71%) |
Aug 14, 2003 | 11.50 | 11.72 | 11.50 | 11.69 | 30,228 | +0.24(+2.08%) |
Aug 13, 2003 | 11.87 | 11.88 | 11.45 | 11.45 | 88,219 | -0.41(-3.48%) |
Aug 12, 2003 | 11.85 | 11.89 | 11.85 | 11.87 | 26,527 | +0.00(+0.00%) |
Aug 11, 2003 | 11.91 | 11.92 | 11.85 | 11.87 | 30,845 | -0.07(-0.61%) |
Aug 08, 2003 | 11.98 | 12.01 | 11.93 | 11.94 | 102,202 | -0.04(-0.32%) |
Aug 07, 2003 | 12.01 | 12.04 | 11.95 | 11.98 | 96,444 | -0.08(-0.69%) |
Aug 06, 2003 | 12.18 | 12.18 | 12.02 | 12.06 | 76,497 | -0.11(-0.92%) |
Aug 05, 2003 | 12.01 | 12.19 | 12.01 | 12.17 | 82,049 | +0.11(+0.89%) |
Aug 04, 2003 | 12.06 | 12.06 | 12.01 | 12.06 | 76,292 | -0.00(-0.04%) |
Aug 01, 2003 | 11.97 | 12.07 | 11.97 | 12.07 | 75,058 | +0.10(+0.85%) |
Jul 31, 2003 | 11.99 | 11.99 | 11.89 | 11.97 | 116,802 | -0.04(-0.36%) |
Jul 30, 2003 | 11.91 | 12.21 | 11.87 | 12.01 | 1,356,394 | +0.05(+0.41%) |
Jul 29, 2003 | 11.89 | 11.99 | 11.87 | 11.96 | 72,796 | +0.10(+0.86%) |
Jul 28, 2003 | 11.67 | 11.91 | 11.67 | 11.86 | 32,285 | +0.29(+2.48%) |
Jul 25, 2003 | 11.67 | 11.68 | 11.57 | 11.57 | 28,583 | -0.09(-0.79%) |
Jul 24, 2003 | 11.43 | 11.72 | 11.38 | 11.67 | 32,696 | +0.25(+2.17%) |
Jul 23, 2003 | 11.43 | 11.53 | 11.42 | 11.42 | 18,507 | -0.06(-0.51%) |
Jul 22, 2003 | 11.38 | 11.48 | 11.38 | 11.48 | 52,849 | +0.15(+1.29%) |
Jul 21, 2003 | 11.34 | 11.38 | 11.28 | 11.33 | 19,124 | -0.01(-0.09%) |
Jul 18, 2003 | 11.18 | 11.40 | 11.14 | 11.34 | 43,595 | +0.08(+0.73%) |
Jul 17, 2003 | 11.40 | 11.41 | 11.19 | 11.26 | 40,716 | -0.19(-1.70%) |
Jul 16, 2003 | 11.40 | 11.49 | 11.38 | 11.45 | 53,877 | +0.07(+0.64%) |
Jul 15, 2003 | 11.35 | 11.38 | 11.28 | 11.38 | 26,116 | +0.13(+1.12%) |
Jul 14, 2003 | 11.14 | 11.27 | 11.14 | 11.25 | 39,482 | +0.13(+1.18%) |
Jul 11, 2003 | 11.02 | 11.11 | 11.02 | 11.12 | 47,708 | +0.09(+0.84%) |
Jul 10, 2003 | 11.26 | 11.26 | 10.99 | 11.03 | 63,336 | -0.31(-2.70%) |
Jul 09, 2003 | 11.35 | 11.37 | 11.26 | 11.34 | 35,575 | -0.06(-0.55%) |
Jul 08, 2003 | 11.67 | 11.67 | 11.38 | 11.40 | 43,184 | -0.32(-2.70%) |
Jul 07, 2003 | 11.70 | 11.77 | 11.68 | 11.71 | 19,330 | +0.03(+0.25%) |
Jul 03, 2003 | 11.74 | 11.77 | 11.69 | 11.69 | 16,451 | -0.06(-0.50%) |
Jul 02, 2003 | 11.35 | 11.74 | 11.23 | 11.74 | 71,562 | +0.42(+3.69%) |