Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.90 | 10.90 | 10.53 | 10.67 | 1,007,800 | -0.23(-2.10%) |
Sep 29, 2003 | 11.02 | 11.09 | 10.91 | 10.90 | 1,087,973 | -0.12(-1.11%) |
Sep 26, 2003 | 11.19 | 11.30 | 10.91 | 11.02 | 801,995 | -0.27(-2.43%) |
Sep 25, 2003 | 11.45 | 11.56 | 11.26 | 11.30 | 621,998 | -0.15(-1.33%) |
Sep 24, 2003 | 11.64 | 11.68 | 11.43 | 11.45 | 516,279 | -0.27(-2.34%) |
Sep 23, 2003 | 11.69 | 11.79 | 11.58 | 11.72 | 364,579 | +0.09(+0.79%) |
Sep 22, 2003 | 11.77 | 11.78 | 11.52 | 11.63 | 530,035 | -0.14(-1.17%) |
Sep 19, 2003 | 11.78 | 11.78 | 11.70 | 11.77 | 603,920 | -0.08(-0.71%) |
Sep 18, 2003 | 11.82 | 12.02 | 11.69 | 11.85 | 555,318 | +0.06(+0.52%) |
Sep 17, 2003 | 11.61 | 11.77 | 11.60 | 11.79 | 473,966 | +0.11(+0.98%) |
Sep 16, 2003 | 11.58 | 11.69 | 11.52 | 11.68 | 412,264 | +0.10(+0.86%) |
Sep 15, 2003 | 11.55 | 11.72 | 11.49 | 11.58 | 451,695 | +0.01(+0.07%) |
Sep 12, 2003 | 11.70 | 11.70 | 11.37 | 11.57 | 603,920 | -0.13(-1.11%) |
Sep 11, 2003 | 11.48 | 11.80 | 11.48 | 11.70 | 689,857 | +0.30(+2.61%) |
Sep 10, 2003 | 11.60 | 11.63 | 11.35 | 11.40 | 761,122 | -0.18(-1.52%) |
Sep 09, 2003 | 11.85 | 11.85 | 11.56 | 11.58 | 1,135,003 | -0.38(-3.19%) |
Sep 08, 2003 | 11.69 | 12.02 | 11.60 | 11.96 | 1,078,541 | +0.27(+2.35%) |
Sep 05, 2003 | 11.60 | 11.83 | 11.47 | 11.69 | 905,880 | +0.08(+0.72%) |
Sep 04, 2003 | 12.15 | 12.16 | 11.53 | 11.60 | 1,139,326 | -0.64(-5.24%) |
Sep 03, 2003 | 12.35 | 12.52 | 12.11 | 12.24 | 959,984 | +0.14(+1.13%) |
Sep 02, 2003 | 11.60 | 12.11 | 11.60 | 12.11 | 993,520 | +0.56(+4.83%) |
Aug 29, 2003 | 11.57 | 11.79 | 11.45 | 11.55 | 710,294 | -0.10(-0.85%) |
Aug 28, 2003 | 11.64 | 11.72 | 11.60 | 11.65 | 842,082 | +0.02(+0.13%) |
Aug 27, 2003 | 11.56 | 11.79 | 11.54 | 11.63 | 762,039 | -0.01(-0.07%) |
Aug 26, 2003 | 11.41 | 11.69 | 11.41 | 11.64 | 918,194 | +0.19(+1.67%) |
Aug 25, 2003 | 11.34 | 11.53 | 11.26 | 11.45 | 1,148,234 | +0.15(+1.35%) |
Aug 22, 2003 | 11.92 | 11.98 | 11.26 | 11.30 | 1,337,401 | -0.45(-3.83%) |
Aug 21, 2003 | 11.91 | 12.21 | 11.72 | 11.75 | 1,856,694 | -0.02(-0.13%) |
Aug 20, 2003 | 12.06 | 12.89 | 11.22 | 11.76 | 4,829,790 | -1.15(-8.92%) |
Aug 19, 2003 | 12.81 | 12.98 | 12.61 | 12.92 | 969,154 | +0.11(+0.83%) |
Aug 18, 2003 | 12.47 | 12.85 | 12.45 | 12.81 | 1,238,102 | +0.41(+3.33%) |
Aug 15, 2003 | 12.37 | 12.47 | 12.21 | 12.40 | 383,050 | +0.08(+0.62%) |
Aug 14, 2003 | 11.77 | 12.32 | 11.68 | 12.32 | 1,588,139 | +0.64(+5.49%) |
Aug 13, 2003 | 11.71 | 11.82 | 11.62 | 11.68 | 511,956 | -0.03(-0.26%) |
Aug 12, 2003 | 11.43 | 11.73 | 11.36 | 11.71 | 583,483 | +0.33(+2.88%) |
Aug 11, 2003 | 11.28 | 11.43 | 11.24 | 11.38 | 570,383 | +0.11(+0.95%) |
Aug 08, 2003 | 11.44 | 11.45 | 11.18 | 11.27 | 559,117 | -0.12(-1.07%) |
Aug 07, 2003 | 11.30 | 11.54 | 11.22 | 11.40 | 757,192 | +0.26(+2.33%) |
Aug 06, 2003 | 11.15 | 11.30 | 11.03 | 11.14 | 637,194 | -0.02(-0.14%) |
Aug 05, 2003 | 11.61 | 11.61 | 11.14 | 11.15 | 542,480 | -0.38(-3.31%) |
Aug 04, 2003 | 11.34 | 11.61 | 11.08 | 11.53 | 760,991 | +0.12(+1.07%) |
Aug 01, 2003 | 11.54 | 11.54 | 11.26 | 11.41 | 515,231 | -0.09(-0.80%) |
Jul 31, 2003 | 11.63 | 11.72 | 11.43 | 11.50 | 719,071 | -0.01(-0.07%) |
Jul 30, 2003 | 11.55 | 11.62 | 11.31 | 11.51 | 989,721 | +0.02(+0.20%) |
Jul 29, 2003 | 11.41 | 11.93 | 11.30 | 11.49 | 1,575,301 | +0.03(+0.27%) |
Jul 28, 2003 | 11.09 | 11.46 | 11.01 | 11.46 | 1,087,580 | +0.37(+3.30%) |
Jul 25, 2003 | 10.81 | 11.09 | 10.72 | 11.09 | 645,971 | +0.39(+3.64%) |
Jul 24, 2003 | 10.76 | 10.87 | 10.68 | 10.70 | 581,387 | +0.02(+0.14%) |
Jul 23, 2003 | 10.69 | 10.69 | 10.47 | 10.69 | 448,289 | +0.08(+0.72%) |
Jul 22, 2003 | 10.51 | 10.66 | 10.31 | 10.61 | 597,108 | +0.08(+0.80%) |
Jul 21, 2003 | 10.60 | 10.60 | 10.37 | 10.53 | 503,703 | -0.08(-0.72%) |
Jul 18, 2003 | 10.50 | 10.65 | 10.37 | 10.60 | 465,319 | +0.17(+1.61%) |
Jul 17, 2003 | 10.60 | 10.61 | 10.38 | 10.43 | 600,252 | -0.24(-2.29%) |
Jul 16, 2003 | 10.66 | 10.79 | 10.50 | 10.68 | 497,022 | +0.03(+0.29%) |
Jul 15, 2003 | 10.69 | 10.72 | 10.54 | 10.65 | 979,765 | +0.11(+1.01%) |
Jul 14, 2003 | 10.47 | 10.68 | 10.45 | 10.54 | 819,418 | +0.14(+1.39%) |
Jul 11, 2003 | 10.17 | 10.40 | 10.17 | 10.40 | 1,137,099 | +0.18(+1.79%) |
Jul 10, 2003 | 10.55 | 10.55 | 9.824 | 10.21 | 1,078,148 | -0.34(-3.18%) |
Jul 09, 2003 | 10.82 | 10.82 | 10.40 | 10.55 | 1,092,165 | -0.25(-2.33%) |
Jul 08, 2003 | 10.50 | 10.82 | 10.50 | 10.80 | 1,150,330 | +0.30(+2.83%) |
Jul 07, 2003 | 10.42 | 10.55 | 10.34 | 10.50 | 751,035 | +0.07(+0.66%) |
Jul 03, 2003 | 10.47 | 10.49 | 10.31 | 10.43 | 406,106 | -0.04(-0.36%) |
Jul 02, 2003 | 10.47 | 10.51 | 10.28 | 10.47 | 951,862 | +0.06(+0.59%) |