Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.54 | 10.61 | 10.22 | 10.36 | 5,087,832 | -0.29(-2.72%) |
Sep 29, 2003 | 10.74 | 10.84 | 10.32 | 10.65 | 6,498,559 | +0.30(+2.95%) |
Sep 26, 2003 | 10.15 | 10.85 | 10.07 | 10.35 | 6,198,919 | +0.13(+1.27%) |
Sep 25, 2003 | 10.67 | 10.69 | 10.12 | 10.21 | 10,171,485 | -0.45(-4.17%) |
Sep 24, 2003 | 11.21 | 11.18 | 10.57 | 10.66 | 5,366,929 | -0.55(-4.95%) |
Sep 23, 2003 | 11.01 | 11.23 | 10.94 | 11.21 | 2,354,095 | +0.18(+1.59%) |
Sep 22, 2003 | 11.09 | 11.25 | 10.96 | 11.04 | 3,196,592 | -0.25(-2.21%) |
Sep 19, 2003 | 11.44 | 11.53 | 11.21 | 11.29 | 3,623,403 | -0.15(-1.31%) |
Sep 18, 2003 | 11.05 | 11.49 | 10.97 | 11.44 | 4,515,615 | +0.38(+3.44%) |
Sep 17, 2003 | 11.19 | 11.19 | 10.93 | 11.06 | 5,167,793 | -0.12(-1.07%) |
Sep 16, 2003 | 11.11 | 11.35 | 11.10 | 11.18 | 4,803,544 | +0.07(+0.68%) |
Sep 15, 2003 | 11.40 | 11.45 | 11.06 | 11.11 | 4,050,700 | -0.45(-3.85%) |
Sep 12, 2003 | 11.26 | 11.57 | 11.15 | 11.55 | 3,214,300 | +0.27(+2.39%) |
Sep 11, 2003 | 11.12 | 11.39 | 11.05 | 11.28 | 3,820,300 | +0.19(+1.71%) |
Sep 10, 2003 | 11.12 | 11.30 | 11.05 | 11.09 | 4,015,900 | -0.10(-0.85%) |
Sep 09, 2003 | 11.27 | 11.34 | 11.06 | 11.19 | 3,220,900 | -0.18(-1.63%) |
Sep 08, 2003 | 11.24 | 11.39 | 11.23 | 11.37 | 2,987,300 | +0.12(+1.07%) |
Sep 05, 2003 | 11.37 | 11.57 | 11.21 | 11.25 | 4,287,700 | -0.16(-1.45%) |
Sep 04, 2003 | 11.58 | 11.62 | 11.38 | 11.41 | 3,714,100 | -0.06(-0.52%) |
Sep 03, 2003 | 11.40 | 11.66 | 11.38 | 11.47 | 4,802,000 | +0.05(+0.44%) |
Sep 02, 2003 | 11.33 | 11.45 | 11.20 | 11.43 | 4,357,100 | +0.12(+1.06%) |
Aug 29, 2003 | 11.10 | 11.43 | 11.02 | 11.30 | 4,735,400 | +0.21(+1.89%) |
Aug 28, 2003 | 10.66 | 11.11 | 10.66 | 11.10 | 5,711,400 | +0.36(+3.31%) |
Aug 27, 2003 | 10.46 | 10.74 | 10.33 | 10.74 | 4,030,400 | +0.21(+2.04%) |
Aug 26, 2003 | 10.38 | 10.54 | 10.18 | 10.53 | 2,945,700 | +0.10(+0.91%) |
Aug 25, 2003 | 10.39 | 10.46 | 10.24 | 10.43 | 2,463,100 | -0.01(-0.10%) |
Aug 22, 2003 | 10.90 | 11.00 | 10.32 | 10.44 | 4,469,000 | -0.40(-3.69%) |
Aug 21, 2003 | 10.52 | 10.85 | 10.47 | 10.84 | 4,578,500 | +0.33(+3.19%) |
Aug 20, 2003 | 10.09 | 10.63 | 10.07 | 10.51 | 4,880,900 | +0.35(+3.40%) |
Aug 19, 2003 | 10.19 | 10.22 | 10.00 | 10.16 | 2,388,300 | -0.01(-0.10%) |
Aug 18, 2003 | 9.930 | 10.21 | 9.860 | 10.17 | 3,456,900 | +0.31(+3.20%) |
Aug 15, 2003 | 10.01 | 10.04 | 9.830 | 9.855 | 2,247,600 | -0.13(-1.30%) |
Aug 14, 2003 | 10.11 | 10.16 | 9.970 | 9.985 | 3,446,400 | -0.11(-1.04%) |
Aug 13, 2003 | 9.930 | 10.17 | 9.790 | 10.09 | 5,073,200 | +0.24(+2.44%) |
Aug 12, 2003 | 9.880 | 9.900 | 9.730 | 9.850 | 2,936,400 | +0.02(+0.20%) |
Aug 11, 2003 | 9.910 | 9.965 | 9.755 | 9.830 | 2,450,500 | +0.01(+0.10%) |
Aug 08, 2003 | 10.05 | 10.06 | 9.800 | 9.820 | 2,461,600 | -0.14(-1.46%) |
Aug 07, 2003 | 9.865 | 10.04 | 9.710 | 9.965 | 3,124,400 | +0.15(+1.53%) |
Aug 06, 2003 | 10.03 | 10.09 | 9.750 | 9.815 | 4,383,300 | -0.38(-3.68%) |
Aug 05, 2003 | 10.68 | 10.70 | 10.05 | 10.19 | 4,454,300 | -0.42(-3.91%) |
Aug 04, 2003 | 10.27 | 10.75 | 10.14 | 10.61 | 4,109,200 | +0.24(+2.32%) |
Aug 01, 2003 | 10.50 | 10.63 | 10.32 | 10.37 | 2,655,200 | -0.17(-1.66%) |
Jul 31, 2003 | 10.37 | 10.68 | 10.29 | 10.54 | 5,384,000 | +0.40(+3.94%) |
Jul 30, 2003 | 10.38 | 10.45 | 10.09 | 10.14 | 3,099,900 | -0.22(-2.12%) |
Jul 29, 2003 | 10.49 | 10.54 | 10.26 | 10.36 | 3,523,100 | -0.13(-1.29%) |
Jul 28, 2003 | 10.75 | 10.75 | 10.43 | 10.49 | 3,042,200 | -0.28(-2.55%) |
Jul 25, 2003 | 10.21 | 10.79 | 10.20 | 10.77 | 3,871,100 | +0.51(+5.02%) |
Jul 24, 2003 | 10.52 | 10.75 | 10.19 | 10.26 | 4,093,500 | -0.14(-1.35%) |
Jul 23, 2003 | 10.47 | 10.48 | 10.23 | 10.39 | 2,554,200 | -0.01(-0.05%) |
Jul 22, 2003 | 10.44 | 10.48 | 10.25 | 10.40 | 3,543,300 | +0.10(+0.92%) |
Jul 21, 2003 | 10.35 | 10.40 | 10.15 | 10.30 | 3,308,300 | -0.12(-1.19%) |
Jul 18, 2003 | 10.45 | 10.59 | 10.20 | 10.43 | 5,336,400 | -0.02(-0.20%) |
Jul 17, 2003 | 10.10 | 10.47 | 10.06 | 10.45 | 13,429,800 | +0.51(+5.18%) |
Jul 16, 2003 | 9.985 | 10.00 | 9.690 | 9.935 | 4,532,700 | +0.13(+1.33%) |
Jul 15, 2003 | 10.01 | 10.12 | 9.715 | 9.805 | 3,694,300 | -0.14(-1.46%) |
Jul 14, 2003 | 10.01 | 10.20 | 9.935 | 9.950 | 3,364,400 | +0.02(+0.25%) |
Jul 11, 2003 | 9.830 | 10.00 | 9.765 | 9.925 | 2,443,900 | +0.14(+1.38%) |
Jul 10, 2003 | 9.940 | 9.970 | 9.685 | 9.790 | 3,060,900 | -0.16(-1.56%) |
Jul 09, 2003 | 10.11 | 10.22 | 9.943 | 9.945 | 3,819,500 | -0.25(-2.50%) |
Jul 08, 2003 | 9.760 | 10.25 | 9.745 | 10.20 | 4,585,100 | +0.26(+2.67%) |
Jul 07, 2003 | 9.635 | 10.09 | 9.565 | 9.935 | 5,184,500 | +0.37(+3.87%) |
Jul 03, 2003 | 9.500 | 9.775 | 9.490 | 9.565 | 2,460,200 | -0.07(-0.73%) |
Jul 02, 2003 | 9.515 | 9.700 | 9.510 | 9.635 | 5,792,900 | +0.09(+0.94%) |