Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.34 | 11.34 | 11.16 | 11.18 | 3,266,916 | -0.15(-1.32%) |
Sep 29, 2003 | 11.54 | 11.58 | 11.21 | 11.33 | 3,209,181 | -0.10(-0.90%) |
Sep 26, 2003 | 11.61 | 11.64 | 11.36 | 11.44 | 3,306,567 | -0.22(-1.86%) |
Sep 25, 2003 | 11.99 | 12.10 | 11.61 | 11.65 | 3,641,727 | -0.27(-2.26%) |
Sep 24, 2003 | 12.39 | 12.41 | 11.88 | 11.92 | 3,080,013 | -0.45(-3.61%) |
Sep 23, 2003 | 12.06 | 12.38 | 12.03 | 12.37 | 2,972,373 | +0.32(+2.66%) |
Sep 22, 2003 | 11.94 | 12.21 | 11.88 | 12.05 | 4,225,542 | -0.04(-0.36%) |
Sep 19, 2003 | 12.09 | 12.30 | 11.67 | 12.09 | 4,246,086 | +0.13(+1.06%) |
Sep 18, 2003 | 12.03 | 12.03 | 11.74 | 11.97 | 3,666,915 | +0.27(+2.31%) |
Sep 17, 2003 | 11.73 | 11.92 | 11.65 | 11.70 | 3,313,977 | +0.03(+0.26%) |
Sep 16, 2003 | 11.65 | 11.74 | 11.26 | 11.67 | 7,345,146 | +0.03(+0.29%) |
Sep 15, 2003 | 12.04 | 12.07 | 11.55 | 11.63 | 6,348,000 | -0.38(-3.16%) |
Sep 12, 2003 | 11.98 | 12.01 | 11.56 | 12.01 | 2,297,100 | +0.11(+0.92%) |
Sep 11, 2003 | 11.78 | 12.00 | 11.61 | 11.90 | 3,672,000 | +0.11(+0.97%) |
Sep 10, 2003 | 11.82 | 12.14 | 11.79 | 11.79 | 4,413,600 | -0.13(-1.06%) |
Sep 09, 2003 | 12.27 | 12.27 | 11.78 | 11.92 | 5,840,100 | -0.39(-3.14%) |
Sep 08, 2003 | 12.23 | 12.48 | 12.14 | 12.30 | 3,445,200 | +0.11(+0.87%) |
Sep 05, 2003 | 12.71 | 12.72 | 12.13 | 12.20 | 5,781,000 | -0.48(-3.81%) |
Sep 04, 2003 | 12.77 | 12.87 | 12.65 | 12.68 | 6,049,800 | -0.10(-0.76%) |
Sep 03, 2003 | 13.13 | 13.13 | 12.61 | 12.78 | 8,366,400 | -0.32(-2.44%) |
Sep 02, 2003 | 13.12 | 13.17 | 12.88 | 13.10 | 4,270,800 | +0.02(+0.18%) |
Aug 29, 2003 | 13.07 | 13.12 | 12.86 | 13.07 | 4,385,400 | -0.01(-0.08%) |
Aug 28, 2003 | 12.93 | 13.25 | 12.89 | 13.08 | 11,036,700 | +0.18(+1.42%) |
Aug 27, 2003 | 12.86 | 13.10 | 12.78 | 12.90 | 13,106,100 | +0.49(+3.95%) |
Aug 26, 2003 | 12.50 | 12.59 | 12.08 | 12.41 | 5,988,000 | -0.13(-1.06%) |
Aug 25, 2003 | 12.58 | 12.61 | 12.41 | 12.54 | 4,961,700 | -0.08(-0.63%) |
Aug 22, 2003 | 12.81 | 12.87 | 12.52 | 12.62 | 4,074,300 | -0.04(-0.34%) |
Aug 21, 2003 | 12.67 | 12.93 | 12.59 | 12.67 | 4,714,200 | +0.00(+0.00%) |
Aug 20, 2003 | 12.57 | 12.68 | 12.45 | 12.67 | 3,583,800 | +0.11(+0.85%) |
Aug 19, 2003 | 12.52 | 12.64 | 12.48 | 12.56 | 3,934,200 | +0.08(+0.61%) |
Aug 18, 2003 | 12.39 | 12.62 | 12.33 | 12.48 | 3,045,000 | +0.15(+1.22%) |
Aug 15, 2003 | 12.31 | 12.46 | 12.25 | 12.33 | 1,395,000 | +0.02(+0.16%) |
Aug 14, 2003 | 12.33 | 12.39 | 12.30 | 12.31 | 1,983,900 | -0.03(-0.22%) |
Aug 13, 2003 | 12.45 | 12.50 | 12.24 | 12.34 | 3,092,400 | -0.09(-0.70%) |
Aug 12, 2003 | 12.24 | 12.49 | 12.14 | 12.43 | 3,286,200 | +0.22(+1.77%) |
Aug 11, 2003 | 11.96 | 12.33 | 11.90 | 12.21 | 3,301,800 | +0.21(+1.75%) |
Aug 08, 2003 | 11.82 | 12.11 | 11.79 | 12.00 | 3,413,400 | +0.18(+1.52%) |
Aug 07, 2003 | 12.18 | 12.18 | 11.60 | 11.82 | 10,073,100 | -0.31(-2.58%) |
Aug 06, 2003 | 11.94 | 12.20 | 11.86 | 12.13 | 5,236,800 | +0.20(+1.68%) |
Aug 05, 2003 | 12.21 | 12.21 | 11.90 | 11.93 | 5,859,300 | -0.36(-2.93%) |
Aug 04, 2003 | 12.27 | 12.45 | 12.03 | 12.29 | 4,465,800 | +0.03(+0.22%) |
Aug 01, 2003 | 12.24 | 12.39 | 12.06 | 12.27 | 4,095,789 | +0.02(+0.19%) |
Jul 31, 2003 | 12.39 | 12.54 | 12.04 | 12.24 | 4,991,400 | -0.04(-0.35%) |
Jul 30, 2003 | 11.99 | 12.35 | 11.98 | 12.29 | 6,627,600 | +0.29(+2.39%) |
Jul 29, 2003 | 11.97 | 12.10 | 11.69 | 12.00 | 5,404,500 | +0.10(+0.84%) |
Jul 28, 2003 | 11.79 | 12.01 | 11.60 | 11.90 | 4,606,800 | +0.12(+1.02%) |
Jul 25, 2003 | 11.45 | 11.83 | 11.45 | 11.78 | 4,375,500 | +0.34(+3.00%) |
Jul 24, 2003 | 11.25 | 11.59 | 11.16 | 11.44 | 5,355,300 | +0.25(+2.27%) |
Jul 23, 2003 | 11.46 | 11.46 | 10.92 | 11.18 | 4,970,400 | -0.23(-2.02%) |
Jul 22, 2003 | 11.33 | 11.50 | 11.14 | 11.41 | 3,325,500 | +0.17(+1.51%) |
Jul 21, 2003 | 11.40 | 11.43 | 11.17 | 11.24 | 2,065,800 | -0.20(-1.77%) |
Jul 18, 2003 | 11.56 | 11.58 | 11.30 | 11.45 | 2,910,900 | -0.03(-0.24%) |
Jul 17, 2003 | 11.70 | 11.81 | 11.39 | 11.47 | 3,617,400 | -0.31(-2.63%) |
Jul 16, 2003 | 12.15 | 12.15 | 11.52 | 11.78 | 3,907,500 | -0.24(-1.97%) |
Jul 15, 2003 | 11.84 | 12.17 | 11.83 | 12.02 | 6,360,300 | +0.23(+1.92%) |
Jul 14, 2003 | 11.64 | 11.86 | 11.55 | 11.79 | 5,467,500 | +0.34(+3.00%) |
Jul 11, 2003 | 11.35 | 11.50 | 11.35 | 11.45 | 3,569,400 | +0.09(+0.79%) |
Jul 10, 2003 | 11.42 | 11.44 | 11.21 | 11.36 | 2,860,800 | -0.13(-1.10%) |
Jul 09, 2003 | 11.45 | 11.65 | 11.37 | 11.49 | 4,920,600 | -0.04(-0.38%) |
Jul 08, 2003 | 11.52 | 11.73 | 11.22 | 11.53 | 10,254,600 | +0.07(+0.64%) |
Jul 07, 2003 | 11.36 | 11.66 | 11.33 | 11.46 | 5,728,500 | +0.18(+1.63%) |
Jul 03, 2003 | 11.06 | 11.43 | 11.00 | 11.27 | 3,257,100 | +0.12(+1.11%) |
Jul 02, 2003 | 10.88 | 11.16 | 10.84 | 11.15 | 4,397,100 | +0.29(+2.70%) |