Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.28 | 12.62 | 12.18 | 12.47 | 4,330,021 | +0.19(+1.57%) |
Sep 29, 2003 | 12.08 | 12.29 | 12.11 | 12.28 | 1,312,207 | +0.20(+1.63%) |
Sep 26, 2003 | 12.14 | 12.30 | 12.04 | 12.08 | 1,592,728 | -0.06(-0.52%) |
Sep 25, 2003 | 12.18 | 12.27 | 12.10 | 12.15 | 1,776,394 | +0.04(+0.33%) |
Sep 24, 2003 | 12.23 | 12.43 | 12.11 | 12.11 | 2,563,192 | -0.10(-0.84%) |
Sep 23, 2003 | 11.89 | 12.21 | 11.90 | 12.21 | 1,943,798 | +0.32(+2.73%) |
Sep 22, 2003 | 12.32 | 12.32 | 11.84 | 11.89 | 3,955,993 | -0.43(-3.48%) |
Sep 19, 2003 | 12.44 | 12.44 | 12.28 | 12.31 | 2,662,917 | -0.15(-1.21%) |
Sep 18, 2003 | 12.21 | 12.47 | 12.06 | 12.47 | 3,697,473 | +0.33(+2.70%) |
Sep 17, 2003 | 11.73 | 12.60 | 11.73 | 12.14 | 7,354,052 | -0.30(-2.44%) |
Sep 16, 2003 | 12.04 | 12.45 | 11.94 | 12.44 | 3,338,033 | +0.40(+3.32%) |
Sep 15, 2003 | 11.69 | 12.06 | 11.69 | 12.04 | 3,219,176 | +0.36(+3.04%) |
Sep 12, 2003 | 11.47 | 11.73 | 11.36 | 11.69 | 2,066,003 | +0.21(+1.80%) |
Sep 11, 2003 | 11.42 | 11.56 | 11.26 | 11.48 | 3,431,779 | +0.14(+1.27%) |
Sep 10, 2003 | 11.84 | 11.88 | 11.31 | 11.33 | 4,382,155 | -0.69(-5.74%) |
Sep 09, 2003 | 12.25 | 12.30 | 11.89 | 12.02 | 3,325,119 | -0.35(-2.84%) |
Sep 08, 2003 | 12.42 | 12.44 | 12.26 | 12.38 | 1,278,009 | +0.04(+0.36%) |
Sep 05, 2003 | 12.55 | 12.63 | 12.28 | 12.33 | 2,366,373 | -0.21(-1.70%) |
Sep 04, 2003 | 12.55 | 12.65 | 12.39 | 12.54 | 2,890,347 | -0.00(-0.02%) |
Sep 03, 2003 | 12.14 | 12.59 | 12.00 | 12.55 | 2,479,490 | +0.54(+4.53%) |
Sep 02, 2003 | 11.96 | 12.07 | 11.84 | 12.00 | 1,555,660 | +0.04(+0.33%) |
Aug 29, 2003 | 11.93 | 12.04 | 11.91 | 11.96 | 990,791 | -0.10(-0.81%) |
Aug 28, 2003 | 11.79 | 12.07 | 11.77 | 12.06 | 1,109,648 | +0.29(+2.45%) |
Aug 27, 2003 | 11.96 | 11.96 | 11.77 | 11.77 | 1,518,114 | -0.20(-1.66%) |
Aug 26, 2003 | 12.12 | 12.12 | 11.71 | 11.97 | 1,631,470 | -0.09(-0.73%) |
Aug 25, 2003 | 12.02 | 12.17 | 11.94 | 12.06 | 1,135,476 | +0.04(+0.37%) |
Aug 22, 2003 | 12.31 | 12.34 | 12.00 | 12.02 | 1,317,707 | -0.25(-2.03%) |
Aug 21, 2003 | 12.04 | 12.29 | 12.03 | 12.26 | 1,627,404 | +0.23(+1.89%) |
Aug 20, 2003 | 12.04 | 12.14 | 11.95 | 12.04 | 1,336,600 | -0.11(-0.91%) |
Aug 19, 2003 | 11.97 | 12.22 | 11.95 | 12.15 | 2,607,674 | +0.27(+2.27%) |
Aug 18, 2003 | 11.90 | 12.00 | 11.82 | 11.88 | 1,975,844 | -0.03(-0.23%) |
Aug 15, 2003 | 11.80 | 11.96 | 11.78 | 11.90 | 1,048,904 | +0.06(+0.51%) |
Aug 14, 2003 | 11.77 | 11.86 | 11.62 | 11.84 | 1,952,646 | +0.08(+0.66%) |
Aug 13, 2003 | 12.14 | 12.14 | 11.75 | 11.77 | 2,613,413 | -0.37(-3.07%) |
Aug 12, 2003 | 12.12 | 12.27 | 11.93 | 12.14 | 2,584,476 | +0.02(+0.19%) |
Aug 11, 2003 | 12.31 | 12.34 | 11.95 | 12.12 | 2,411,811 | -0.19(-1.58%) |
Aug 08, 2003 | 12.13 | 12.44 | 12.13 | 12.31 | 2,619,153 | +0.25(+2.08%) |
Aug 07, 2003 | 11.97 | 12.06 | 11.79 | 12.06 | 2,039,696 | +0.09(+0.73%) |
Aug 06, 2003 | 11.63 | 12.03 | 11.62 | 11.97 | 3,047,229 | +0.44(+3.83%) |
Aug 05, 2003 | 11.77 | 11.91 | 11.49 | 11.53 | 1,814,419 | -0.23(-1.96%) |
Aug 04, 2003 | 11.67 | 11.83 | 11.46 | 11.76 | 2,637,089 | +0.09(+0.73%) |
Aug 01, 2003 | 11.78 | 11.87 | 11.52 | 11.67 | 2,618,196 | -0.16(-1.36%) |
Jul 31, 2003 | 12.11 | 12.15 | 11.77 | 11.84 | 2,684,201 | -0.27(-2.26%) |
Jul 30, 2003 | 11.95 | 12.15 | 11.86 | 12.11 | 1,943,080 | +0.16(+1.35%) |
Jul 29, 2003 | 12.07 | 12.29 | 11.95 | 11.95 | 2,348,437 | -0.12(-1.02%) |
Jul 28, 2003 | 12.21 | 12.25 | 11.97 | 12.07 | 1,665,668 | -0.14(-1.11%) |
Jul 25, 2003 | 12.35 | 12.38 | 11.87 | 12.21 | 2,080,352 | +0.10(+0.81%) |
Jul 24, 2003 | 12.34 | 12.53 | 12.08 | 12.11 | 2,365,177 | -0.18(-1.50%) |
Jul 23, 2003 | 12.42 | 12.53 | 12.20 | 12.29 | 1,852,921 | -0.09(-0.69%) |
Jul 22, 2003 | 12.22 | 12.40 | 12.00 | 12.38 | 3,868,225 | +0.23(+1.87%) |
Jul 21, 2003 | 12.44 | 12.72 | 12.14 | 12.15 | 3,991,626 | -0.34(-2.73%) |
Jul 18, 2003 | 12.54 | 12.57 | 12.24 | 12.49 | 2,110,963 | +0.02(+0.13%) |
Jul 17, 2003 | 12.77 | 12.80 | 12.46 | 12.48 | 2,588,542 | -0.29(-2.29%) |
Jul 16, 2003 | 12.80 | 12.95 | 12.54 | 12.77 | 4,346,044 | -0.01(-0.07%) |
Jul 15, 2003 | 13.59 | 13.68 | 12.73 | 12.78 | 6,172,181 | -0.75(-5.52%) |
Jul 14, 2003 | 13.37 | 13.64 | 13.37 | 13.52 | 1,895,251 | +0.20(+1.52%) |
Jul 11, 2003 | 13.35 | 13.37 | 13.15 | 13.32 | 2,912,110 | -0.01(-0.09%) |
Jul 10, 2003 | 13.55 | 13.60 | 13.22 | 13.33 | 1,812,266 | -0.29(-2.16%) |
Jul 09, 2003 | 13.71 | 13.89 | 13.57 | 13.63 | 2,480,925 | -0.28(-1.99%) |
Jul 08, 2003 | 13.74 | 13.92 | 13.60 | 13.90 | 1,949,777 | +0.17(+1.22%) |
Jul 07, 2003 | 13.38 | 13.75 | 13.15 | 13.74 | 3,458,564 | +0.53(+4.04%) |
Jul 03, 2003 | 13.20 | 13.36 | 13.08 | 13.20 | 1,713,020 | -0.17(-1.27%) |
Jul 02, 2003 | 13.24 | 13.39 | 13.06 | 13.37 | 3,345,686 | +0.20(+1.52%) |