Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.46 | 10.48 | 10.33 | 10.43 | 5,088,898 | -0.08(-0.75%) |
Sep 29, 2003 | 10.46 | 10.61 | 10.43 | 10.51 | 3,738,158 | +0.12(+1.18%) |
Sep 26, 2003 | 10.53 | 10.53 | 10.38 | 10.38 | 4,224,930 | -0.09(-0.89%) |
Sep 25, 2003 | 10.62 | 10.66 | 10.44 | 10.48 | 5,836,163 | -0.10(-0.93%) |
Sep 24, 2003 | 10.67 | 10.74 | 10.45 | 10.58 | 7,224,785 | -0.15(-1.37%) |
Sep 23, 2003 | 10.83 | 10.85 | 10.68 | 10.72 | 4,989,711 | -0.06(-0.55%) |
Sep 22, 2003 | 10.80 | 10.86 | 10.72 | 10.78 | 3,744,065 | -0.05(-0.45%) |
Sep 19, 2003 | 11.01 | 11.10 | 10.81 | 10.83 | 6,113,154 | -0.15(-1.39%) |
Sep 18, 2003 | 11.19 | 11.25 | 10.93 | 10.98 | 8,190,181 | -0.21(-1.89%) |
Sep 17, 2003 | 11.11 | 11.23 | 10.99 | 11.19 | 7,692,004 | +0.09(+0.80%) |
Sep 16, 2003 | 11.22 | 11.29 | 11.06 | 11.11 | 5,220,265 | -0.12(-1.05%) |
Sep 15, 2003 | 11.30 | 11.39 | 11.20 | 11.22 | 6,442,489 | -0.09(-0.78%) |
Sep 12, 2003 | 11.07 | 11.34 | 11.03 | 11.31 | 11,178,834 | +0.24(+2.17%) |
Sep 11, 2003 | 10.80 | 11.07 | 10.80 | 11.07 | 10,078,202 | +0.34(+3.20%) |
Sep 10, 2003 | 10.70 | 10.80 | 10.70 | 10.73 | 6,673,858 | +0.03(+0.27%) |
Sep 09, 2003 | 10.69 | 10.73 | 10.65 | 10.70 | 5,523,530 | +0.00(+0.05%) |
Sep 08, 2003 | 10.73 | 10.77 | 10.63 | 10.69 | 6,513,773 | +0.01(+0.14%) |
Sep 05, 2003 | 10.74 | 10.79 | 10.66 | 10.68 | 5,627,605 | -0.05(-0.50%) |
Sep 04, 2003 | 10.80 | 10.85 | 10.73 | 10.73 | 8,726,240 | -0.06(-0.59%) |
Sep 03, 2003 | 10.87 | 10.87 | 10.73 | 10.80 | 5,376,887 | -0.00(-0.05%) |
Sep 02, 2003 | 10.90 | 10.91 | 10.72 | 10.80 | 6,412,956 | +0.00(+0.00%) |
Aug 29, 2003 | 10.74 | 10.89 | 10.70 | 10.80 | 3,578,889 | +0.10(+0.96%) |
Aug 28, 2003 | 10.70 | 10.75 | 10.63 | 10.70 | 2,534,062 | +0.04(+0.37%) |
Aug 27, 2003 | 10.65 | 10.76 | 10.64 | 10.66 | 2,988,042 | +0.01(+0.14%) |
Aug 26, 2003 | 10.65 | 10.67 | 10.52 | 10.64 | 3,481,331 | -0.01(-0.09%) |
Aug 25, 2003 | 10.70 | 10.71 | 10.60 | 10.65 | 2,865,229 | -0.00(-0.05%) |
Aug 22, 2003 | 10.80 | 10.81 | 10.62 | 10.66 | 3,649,358 | -0.14(-1.27%) |
Aug 21, 2003 | 10.92 | 10.93 | 10.75 | 10.80 | 3,343,853 | -0.06(-0.54%) |
Aug 20, 2003 | 10.97 | 11.01 | 10.83 | 10.86 | 3,647,118 | -0.17(-1.51%) |
Aug 19, 2003 | 11.02 | 11.06 | 10.96 | 11.02 | 2,320,004 | +0.02(+0.22%) |
Aug 18, 2003 | 11.10 | 11.13 | 10.99 | 11.00 | 3,157,292 | -0.04(-0.36%) |
Aug 15, 2003 | 11.09 | 11.14 | 10.98 | 11.04 | 1,611,029 | -0.01(-0.13%) |
Aug 14, 2003 | 11.00 | 11.12 | 10.94 | 11.05 | 2,445,465 | +0.12(+1.08%) |
Aug 13, 2003 | 11.07 | 11.10 | 10.93 | 10.93 | 2,529,173 | -0.10(-0.93%) |
Aug 12, 2003 | 11.12 | 11.12 | 10.95 | 11.04 | 2,679,686 | -0.01(-0.09%) |
Aug 11, 2003 | 11.15 | 11.18 | 11.02 | 11.05 | 2,199,635 | -0.09(-0.79%) |
Aug 08, 2003 | 11.17 | 11.19 | 11.12 | 11.14 | 2,681,519 | +0.00(+0.04%) |
Aug 07, 2003 | 11.04 | 11.16 | 10.96 | 11.13 | 2,767,671 | +0.09(+0.85%) |
Aug 06, 2003 | 10.98 | 11.10 | 10.90 | 11.04 | 2,699,645 | +0.06(+0.54%) |
Aug 05, 2003 | 11.03 | 11.05 | 10.78 | 10.98 | 3,031,424 | -0.03(-0.31%) |
Aug 04, 2003 | 10.95 | 11.02 | 10.81 | 11.01 | 3,197,822 | +0.14(+1.26%) |
Aug 01, 2003 | 11.10 | 11.10 | 10.83 | 10.88 | 4,391,328 | -0.19(-1.69%) |
Jul 31, 2003 | 11.12 | 11.31 | 11.04 | 11.06 | 5,545,933 | -0.29(-2.59%) |
Jul 30, 2003 | 11.46 | 11.48 | 11.26 | 11.36 | 2,847,713 | -0.14(-1.24%) |
Jul 29, 2003 | 11.46 | 11.59 | 11.32 | 11.50 | 5,008,856 | +0.11(+0.95%) |
Jul 28, 2003 | 11.43 | 11.48 | 11.34 | 11.39 | 2,954,029 | -0.02(-0.21%) |
Jul 25, 2003 | 11.35 | 11.49 | 11.35 | 11.42 | 2,912,073 | +0.03(+0.26%) |
Jul 24, 2003 | 11.51 | 11.53 | 11.35 | 11.39 | 3,023,277 | -0.09(-0.77%) |
Jul 23, 2003 | 11.53 | 11.53 | 11.34 | 11.47 | 1,997,391 | +0.02(+0.17%) |
Jul 22, 2003 | 11.29 | 11.53 | 11.25 | 11.45 | 3,122,871 | +0.17(+1.52%) |
Jul 21, 2003 | 11.37 | 11.43 | 11.22 | 11.28 | 3,450,984 | -0.21(-1.79%) |
Jul 18, 2003 | 11.39 | 11.52 | 11.30 | 11.49 | 4,480,943 | +0.17(+1.52%) |
Jul 17, 2003 | 11.25 | 11.34 | 11.19 | 11.32 | 4,751,824 | +0.06(+0.57%) |
Jul 16, 2003 | 11.43 | 11.48 | 11.15 | 11.25 | 5,523,326 | -0.15(-1.29%) |
Jul 15, 2003 | 11.45 | 11.49 | 11.36 | 11.40 | 4,556,708 | -0.09(-0.77%) |
Jul 14, 2003 | 11.66 | 11.66 | 11.46 | 11.49 | 3,975,230 | -0.08(-0.72%) |
Jul 11, 2003 | 11.45 | 11.61 | 11.40 | 11.57 | 3,674,817 | +0.09(+0.81%) |
Jul 10, 2003 | 11.46 | 11.51 | 11.43 | 11.48 | 2,012,666 | -0.04(-0.34%) |
Jul 09, 2003 | 11.56 | 11.58 | 11.46 | 11.52 | 2,774,392 | -0.05(-0.42%) |
Jul 08, 2003 | 11.49 | 11.60 | 11.47 | 11.57 | 3,188,250 | +0.01(+0.13%) |
Jul 07, 2003 | 11.52 | 11.60 | 11.47 | 11.55 | 3,390,086 | +0.09(+0.81%) |
Jul 03, 2003 | 11.46 | 11.53 | 11.43 | 11.46 | 1,964,600 | -0.18(-1.52%) |
Jul 02, 2003 | 11.44 | 11.68 | 11.41 | 11.64 | 4,066,271 | -0.03(-0.25%) |