Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.36 | 11.36 | 11.24 | 11.25 | 1,077,247 | -0.11(-1.01%) |
Sep 29, 2003 | 11.30 | 11.37 | 11.28 | 11.37 | 747,811 | +0.09(+0.80%) |
Sep 26, 2003 | 11.29 | 11.31 | 11.17 | 11.28 | 918,621 | +0.03(+0.29%) |
Sep 25, 2003 | 11.31 | 11.34 | 11.23 | 11.24 | 900,102 | -0.02(-0.22%) |
Sep 24, 2003 | 11.16 | 11.39 | 11.04 | 11.27 | 1,345,767 | +0.11(+0.96%) |
Sep 23, 2003 | 11.05 | 11.19 | 11.05 | 11.16 | 868,182 | +0.11(+1.04%) |
Sep 22, 2003 | 11.16 | 11.17 | 10.99 | 11.05 | 505,607 | -0.11(-1.03%) |
Sep 19, 2003 | 11.17 | 11.17 | 11.10 | 11.16 | 1,029,976 | +0.00(+0.00%) |
Sep 18, 2003 | 11.16 | 11.19 | 11.13 | 11.16 | 521,932 | +0.05(+0.44%) |
Sep 17, 2003 | 11.05 | 11.18 | 11.05 | 11.11 | 730,267 | +0.03(+0.30%) |
Sep 16, 2003 | 11.06 | 11.09 | 11.06 | 11.08 | 711,748 | +0.00(+0.00%) |
Sep 15, 2003 | 11.06 | 11.10 | 10.99 | 11.08 | 889,624 | +0.00(+0.00%) |
Sep 12, 2003 | 10.96 | 11.08 | 10.92 | 11.08 | 665,452 | +0.09(+0.82%) |
Sep 11, 2003 | 10.94 | 11.05 | 10.93 | 10.99 | 825,784 | +0.12(+1.06%) |
Sep 10, 2003 | 10.83 | 10.89 | 10.83 | 10.88 | 937,139 | +0.03(+0.26%) |
Sep 09, 2003 | 10.81 | 10.91 | 10.75 | 10.85 | 725,150 | -0.05(-0.45%) |
Sep 08, 2003 | 10.90 | 10.93 | 10.87 | 10.90 | 828,220 | -0.04(-0.34%) |
Sep 05, 2003 | 11.00 | 11.00 | 10.90 | 10.93 | 899,615 | -0.07(-0.63%) |
Sep 04, 2003 | 11.05 | 11.06 | 10.97 | 11.00 | 790,696 | -0.07(-0.63%) |
Sep 03, 2003 | 11.05 | 11.08 | 11.00 | 11.07 | 836,992 | +0.01(+0.11%) |
Sep 02, 2003 | 10.95 | 11.08 | 10.95 | 11.06 | 1,213,700 | +0.10(+0.94%) |
Aug 29, 2003 | 10.90 | 11.00 | 10.83 | 10.96 | 623,297 | +0.05(+0.45%) |
Aug 28, 2003 | 10.81 | 10.93 | 10.76 | 10.91 | 581,387 | +0.08(+0.76%) |
Aug 27, 2003 | 10.87 | 10.87 | 10.79 | 10.83 | 638,892 | -0.07(-0.64%) |
Aug 26, 2003 | 10.74 | 10.92 | 10.69 | 10.90 | 1,236,605 | +0.09(+0.84%) |
Aug 25, 2003 | 10.78 | 10.91 | 10.73 | 10.81 | 1,052,150 | -0.01(-0.11%) |
Aug 22, 2003 | 10.87 | 10.90 | 10.81 | 10.82 | 1,084,314 | -0.02(-0.15%) |
Aug 21, 2003 | 10.74 | 10.87 | 10.71 | 10.83 | 728,805 | +0.12(+1.15%) |
Aug 20, 2003 | 10.71 | 10.79 | 10.71 | 10.71 | 583,580 | +0.00(+0.04%) |
Aug 19, 2003 | 10.67 | 10.72 | 10.59 | 10.71 | 1,030,220 | +0.01(+0.08%) |
Aug 18, 2003 | 10.64 | 10.72 | 10.56 | 10.70 | 610,627 | +0.13(+1.20%) |
Aug 15, 2003 | 10.68 | 10.68 | 10.51 | 10.57 | 356,970 | -0.09(-0.85%) |
Aug 14, 2003 | 10.59 | 10.73 | 10.59 | 10.66 | 1,256,342 | +0.14(+1.29%) |
Aug 13, 2003 | 10.55 | 10.66 | 10.51 | 10.53 | 981,730 | -0.02(-0.16%) |
Aug 12, 2003 | 10.53 | 10.55 | 10.41 | 10.54 | 689,331 | +0.04(+0.35%) |
Aug 11, 2003 | 10.56 | 10.63 | 10.47 | 10.51 | 564,817 | -0.03(-0.31%) |
Aug 08, 2003 | 10.49 | 10.57 | 10.42 | 10.54 | 513,404 | +0.05(+0.51%) |
Aug 07, 2003 | 10.44 | 10.53 | 10.37 | 10.49 | 789,965 | -0.01(-0.12%) |
Aug 06, 2003 | 10.44 | 10.51 | 10.37 | 10.50 | 874,030 | +0.11(+1.11%) |
Aug 05, 2003 | 10.44 | 10.52 | 10.34 | 10.38 | 601,367 | -0.04(-0.39%) |
Aug 04, 2003 | 10.38 | 10.43 | 10.31 | 10.42 | 913,991 | +0.01(+0.08%) |
Aug 01, 2003 | 10.47 | 10.54 | 10.38 | 10.42 | 697,859 | -0.07(-0.70%) |
Jul 31, 2003 | 10.54 | 10.67 | 10.47 | 10.49 | 942,744 | -0.13(-1.24%) |
Jul 30, 2003 | 10.73 | 10.73 | 10.59 | 10.62 | 904,488 | -0.07(-0.65%) |
Jul 29, 2003 | 10.74 | 10.80 | 10.57 | 10.69 | 831,388 | -0.07(-0.65%) |
Jul 28, 2003 | 10.78 | 10.87 | 10.67 | 10.76 | 771,446 | +0.00(+0.04%) |
Jul 25, 2003 | 10.57 | 10.76 | 10.57 | 10.76 | 788,259 | +0.17(+1.59%) |
Jul 24, 2003 | 10.67 | 10.77 | 10.56 | 10.59 | 765,111 | -0.02(-0.23%) |
Jul 23, 2003 | 10.57 | 10.63 | 10.56 | 10.61 | 1,323,594 | +0.07(+0.62%) |
Jul 22, 2003 | 10.51 | 10.67 | 10.47 | 10.55 | 685,676 | +0.12(+1.18%) |
Jul 21, 2003 | 10.53 | 10.57 | 10.39 | 10.42 | 904,001 | -0.18(-1.70%) |
Jul 18, 2003 | 10.47 | 10.63 | 10.45 | 10.60 | 1,167,160 | +0.17(+1.65%) |
Jul 17, 2003 | 10.42 | 10.55 | 10.40 | 10.43 | 889,137 | -0.03(-0.31%) |
Jul 16, 2003 | 10.52 | 10.55 | 10.38 | 10.47 | 1,234,899 | -0.02(-0.24%) |
Jul 15, 2003 | 10.47 | 10.55 | 10.37 | 10.49 | 1,069,937 | +0.08(+0.79%) |
Jul 14, 2003 | 10.63 | 10.63 | 10.38 | 10.41 | 1,322,375 | -0.09(-0.86%) |
Jul 11, 2003 | 10.59 | 10.67 | 10.46 | 10.50 | 1,223,934 | -0.05(-0.47%) |
Jul 10, 2003 | 10.61 | 10.61 | 10.51 | 10.55 | 1,178,856 | -0.06(-0.58%) |
Jul 09, 2003 | 10.72 | 10.73 | 10.49 | 10.61 | 1,559,950 | -0.10(-0.92%) |
Jul 08, 2003 | 10.74 | 10.86 | 10.65 | 10.71 | 955,170 | -0.08(-0.76%) |
Jul 07, 2003 | 10.81 | 10.86 | 10.73 | 10.79 | 904,975 | -0.01(-0.08%) |
Jul 03, 2003 | 10.83 | 10.83 | 10.72 | 10.80 | 1,051,662 | -0.03(-0.30%) |
Jul 02, 2003 | 10.88 | 10.89 | 10.79 | 10.83 | 2,023,890 | -0.11(-0.98%) |