Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.73 | 11.99 | 11.61 | 11.90 | 5,582,849 | +0.13(+1.11%) |
Sep 29, 2003 | 11.82 | 11.93 | 11.67 | 11.77 | 5,517,634 | -0.05(-0.45%) |
Sep 26, 2003 | 11.94 | 11.90 | 11.55 | 11.82 | 8,766,664 | -0.12(-1.03%) |
Sep 25, 2003 | 11.87 | 12.04 | 11.67 | 11.94 | 8,346,796 | +0.05(+0.41%) |
Sep 24, 2003 | 12.24 | 12.27 | 11.90 | 11.89 | 10,406,566 | -0.38(-3.07%) |
Sep 23, 2003 | 12.04 | 12.29 | 12.04 | 12.27 | 4,722,352 | +0.14(+1.18%) |
Sep 22, 2003 | 12.24 | 12.24 | 12.00 | 12.13 | 8,051,740 | -0.21(-1.73%) |
Sep 19, 2003 | 12.49 | 12.53 | 12.28 | 12.34 | 26,698,854 | -0.15(-1.18%) |
Sep 18, 2003 | 12.28 | 12.54 | 12.29 | 12.49 | 9,998,178 | +0.20(+1.67%) |
Sep 17, 2003 | 12.09 | 12.46 | 12.09 | 12.28 | 10,891,160 | +0.01(+0.10%) |
Sep 16, 2003 | 12.49 | 12.52 | 12.16 | 12.27 | 9,501,860 | -0.22(-1.77%) |
Sep 15, 2003 | 12.43 | 12.54 | 12.36 | 12.49 | 8,420,315 | -0.06(-0.49%) |
Sep 12, 2003 | 12.32 | 12.57 | 12.31 | 12.55 | 10,479,109 | +0.35(+2.89%) |
Sep 11, 2003 | 12.08 | 12.30 | 12.05 | 12.20 | 5,951,913 | +0.17(+1.40%) |
Sep 10, 2003 | 11.80 | 12.07 | 11.80 | 12.03 | 5,767,503 | +0.24(+2.05%) |
Sep 09, 2003 | 11.94 | 12.00 | 11.77 | 11.79 | 4,326,910 | -0.14(-1.20%) |
Sep 08, 2003 | 11.68 | 11.98 | 11.67 | 11.93 | 6,465,329 | +0.16(+1.32%) |
Sep 05, 2003 | 11.65 | 11.91 | 11.61 | 11.78 | 4,757,280 | +0.11(+0.98%) |
Sep 04, 2003 | 11.46 | 11.78 | 11.44 | 11.66 | 7,219,821 | +0.00(+0.00%) |
Sep 03, 2003 | 11.73 | 11.81 | 11.61 | 11.66 | 4,517,914 | -0.05(-0.45%) |
Sep 02, 2003 | 11.69 | 11.75 | 11.55 | 11.72 | 4,939,492 | +0.21(+1.85%) |
Aug 29, 2003 | 11.36 | 11.52 | 11.35 | 11.50 | 4,171,321 | +0.15(+1.30%) |
Aug 28, 2003 | 11.07 | 11.40 | 11.06 | 11.36 | 4,876,230 | +0.32(+2.93%) |
Aug 27, 2003 | 11.24 | 11.25 | 11.01 | 11.03 | 3,378,482 | -0.25(-2.25%) |
Aug 26, 2003 | 11.06 | 11.31 | 10.99 | 11.29 | 5,208,901 | +0.13(+1.14%) |
Aug 25, 2003 | 11.02 | 11.19 | 10.99 | 11.16 | 5,736,727 | +0.14(+1.30%) |
Aug 22, 2003 | 11.44 | 11.46 | 10.94 | 11.02 | 10,498,160 | -0.30(-2.68%) |
Aug 21, 2003 | 11.39 | 11.43 | 11.26 | 11.32 | 6,250,876 | -0.07(-0.65%) |
Aug 20, 2003 | 11.59 | 11.65 | 11.34 | 11.39 | 5,047,695 | -0.21(-1.80%) |
Aug 19, 2003 | 11.51 | 11.73 | 11.49 | 11.60 | 3,484,731 | -0.06(-0.49%) |
Aug 18, 2003 | 11.60 | 11.76 | 11.57 | 11.66 | 3,979,828 | +0.07(+0.56%) |
Aug 15, 2003 | 11.55 | 11.59 | 11.46 | 11.59 | 2,189,956 | +0.05(+0.43%) |
Aug 14, 2003 | 11.59 | 11.67 | 11.47 | 11.55 | 2,890,957 | +0.02(+0.21%) |
Aug 13, 2003 | 11.65 | 11.68 | 11.37 | 11.52 | 4,259,008 | -0.07(-0.57%) |
Aug 12, 2003 | 11.62 | 11.69 | 11.41 | 11.59 | 4,238,491 | -0.02(-0.14%) |
Aug 11, 2003 | 11.32 | 11.73 | 11.30 | 11.60 | 5,267,277 | +0.24(+2.13%) |
Aug 08, 2003 | 11.43 | 11.44 | 11.27 | 11.36 | 4,340,099 | -0.07(-0.57%) |
Aug 07, 2003 | 11.46 | 11.54 | 11.29 | 11.43 | 5,041,344 | +0.14(+1.20%) |
Aug 06, 2003 | 11.16 | 11.40 | 11.10 | 11.29 | 4,820,541 | +0.11(+1.03%) |
Aug 05, 2003 | 11.45 | 11.51 | 11.16 | 11.18 | 8,409,080 | -0.41(-3.57%) |
Aug 04, 2003 | 11.58 | 11.75 | 11.31 | 11.59 | 7,068,141 | +0.00(+0.00%) |
Aug 01, 2003 | 11.37 | 11.65 | 11.29 | 11.59 | 8,990,153 | +0.29(+2.54%) |
Jul 31, 2003 | 11.21 | 11.56 | 11.21 | 11.30 | 7,748,380 | +0.09(+0.80%) |
Jul 30, 2003 | 11.05 | 11.36 | 10.99 | 11.21 | 5,376,945 | +0.23(+2.13%) |
Jul 29, 2003 | 11.24 | 11.29 | 10.89 | 10.98 | 10,954,422 | -0.28(-2.47%) |
Jul 28, 2003 | 11.98 | 11.98 | 11.16 | 11.26 | 17,101,492 | -0.31(-2.66%) |
Jul 25, 2003 | 10.98 | 11.57 | 10.98 | 11.57 | 7,467,980 | +0.53(+4.82%) |
Jul 24, 2003 | 10.99 | 11.20 | 10.68 | 11.03 | 8,018,034 | +0.04(+0.41%) |
Jul 23, 2003 | 11.01 | 11.05 | 10.91 | 10.99 | 5,669,070 | -0.04(-0.37%) |
Jul 22, 2003 | 10.82 | 11.15 | 10.78 | 11.03 | 11,324,462 | +0.34(+3.14%) |
Jul 21, 2003 | 10.64 | 10.79 | 10.56 | 10.69 | 12,633,404 | +0.05(+0.46%) |
Jul 18, 2003 | 10.15 | 10.70 | 10.14 | 10.64 | 17,914,114 | +0.61(+6.08%) |
Jul 17, 2003 | 9.822 | 10.19 | 9.376 | 10.03 | 20,398,394 | +0.21(+2.17%) |
Jul 16, 2003 | 10.08 | 10.15 | 9.621 | 9.822 | 10,713,834 | -0.31(-3.07%) |
Jul 15, 2003 | 10.23 | 10.26 | 10.08 | 10.13 | 5,631,944 | -0.09(-0.92%) |
Jul 14, 2003 | 10.52 | 10.52 | 10.21 | 10.23 | 7,490,451 | -0.16(-1.50%) |
Jul 11, 2003 | 10.18 | 10.46 | 10.18 | 10.38 | 7,445,020 | +0.19(+1.85%) |
Jul 10, 2003 | 10.19 | 10.22 | 9.986 | 10.19 | 10,484,238 | -0.04(-0.40%) |
Jul 09, 2003 | 10.22 | 10.31 | 10.19 | 10.24 | 7,630,651 | -0.05(-0.48%) |
Jul 08, 2003 | 10.26 | 10.35 | 10.23 | 10.28 | 9,634,488 | -0.05(-0.51%) |
Jul 07, 2003 | 10.24 | 10.40 | 10.24 | 10.34 | 7,827,273 | +0.10(+1.00%) |
Jul 03, 2003 | 10.07 | 10.33 | 10.07 | 10.24 | 8,293,793 | -0.00(-0.04%) |
Jul 02, 2003 | 9.908 | 10.34 | 9.826 | 10.24 | 27,771,360 | -0.23(-2.23%) |