Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.21 | 12.37 | 11.97 | 12.03 | 4,460,530 | -0.25(-2.01%) |
Sep 29, 2003 | 11.63 | 12.35 | 11.63 | 12.27 | 4,466,198 | +0.57(+4.84%) |
Sep 26, 2003 | 11.92 | 11.94 | 11.70 | 11.71 | 4,040,435 | -0.21(-1.77%) |
Sep 25, 2003 | 11.94 | 11.97 | 11.79 | 11.92 | 3,435,439 | -0.02(-0.15%) |
Sep 24, 2003 | 11.89 | 12.09 | 11.86 | 11.93 | 4,175,203 | +0.03(+0.27%) |
Sep 23, 2003 | 11.81 | 11.95 | 11.63 | 11.90 | 19,923,282 | +0.45(+3.97%) |
Sep 22, 2003 | 11.40 | 11.50 | 11.38 | 11.45 | 1,850,575 | -0.19(-1.63%) |
Sep 19, 2003 | 11.62 | 11.65 | 11.46 | 11.64 | 2,274,952 | -0.04(-0.36%) |
Sep 18, 2003 | 11.74 | 11.76 | 11.58 | 11.68 | 1,778,388 | +0.02(+0.19%) |
Sep 17, 2003 | 11.60 | 11.68 | 11.55 | 11.66 | 1,106,300 | +0.07(+0.63%) |
Sep 16, 2003 | 11.46 | 11.60 | 11.45 | 11.59 | 1,239,369 | +0.10(+0.86%) |
Sep 15, 2003 | 11.47 | 11.55 | 11.42 | 11.49 | 1,092,150 | +0.00(+0.02%) |
Sep 12, 2003 | 11.30 | 11.50 | 11.29 | 11.48 | 1,284,975 | +0.20(+1.73%) |
Sep 11, 2003 | 11.24 | 11.30 | 11.13 | 11.29 | 2,926,350 | +0.01(+0.09%) |
Sep 10, 2003 | 11.27 | 11.44 | 11.22 | 11.28 | 1,635,300 | -0.02(-0.16%) |
Sep 09, 2003 | 11.40 | 11.46 | 11.18 | 11.30 | 3,108,150 | -0.14(-1.23%) |
Sep 08, 2003 | 11.77 | 11.80 | 11.41 | 11.44 | 3,859,875 | -0.34(-2.89%) |
Sep 05, 2003 | 11.28 | 11.78 | 11.21 | 11.78 | 3,398,175 | +0.46(+4.07%) |
Sep 04, 2003 | 11.30 | 11.47 | 11.22 | 11.32 | 2,789,100 | -0.00(-0.02%) |
Sep 03, 2003 | 10.79 | 11.40 | 10.77 | 11.32 | 4,133,250 | +0.57(+5.33%) |
Sep 02, 2003 | 10.66 | 10.78 | 10.57 | 10.75 | 2,158,875 | +0.10(+0.93%) |
Aug 29, 2003 | 10.47 | 10.65 | 10.43 | 10.65 | 1,309,050 | +0.22(+2.06%) |
Aug 28, 2003 | 10.35 | 10.46 | 10.29 | 10.43 | 947,250 | +0.12(+1.13%) |
Aug 27, 2003 | 10.26 | 10.35 | 10.23 | 10.32 | 1,157,175 | +0.08(+0.73%) |
Aug 26, 2003 | 10.16 | 10.34 | 10.14 | 10.24 | 1,679,625 | +0.05(+0.47%) |
Aug 25, 2003 | 10.34 | 10.34 | 10.13 | 10.19 | 1,253,250 | -0.05(-0.48%) |
Aug 22, 2003 | 10.42 | 10.48 | 10.20 | 10.24 | 2,431,800 | -0.14(-1.33%) |
Aug 21, 2003 | 10.12 | 10.41 | 10.11 | 10.38 | 2,303,550 | +0.27(+2.70%) |
Aug 20, 2003 | 9.817 | 10.13 | 9.792 | 10.11 | 2,671,875 | +0.34(+3.44%) |
Aug 19, 2003 | 9.709 | 9.803 | 9.641 | 9.772 | 1,386,900 | +0.09(+0.90%) |
Aug 18, 2003 | 9.641 | 9.788 | 9.641 | 9.685 | 1,218,825 | +0.01(+0.08%) |
Aug 15, 2003 | 9.738 | 9.738 | 9.651 | 9.677 | 1,059,750 | -0.04(-0.43%) |
Aug 14, 2003 | 9.728 | 9.801 | 9.636 | 9.719 | 2,190,600 | -0.09(-0.93%) |
Aug 13, 2003 | 9.408 | 9.817 | 9.395 | 9.809 | 2,689,200 | +0.37(+3.96%) |
Aug 12, 2003 | 9.513 | 9.513 | 9.385 | 9.436 | 1,145,700 | -0.05(-0.56%) |
Aug 11, 2003 | 9.298 | 9.553 | 9.274 | 9.489 | 2,066,175 | +0.24(+2.61%) |
Aug 08, 2003 | 9.173 | 9.290 | 9.148 | 9.248 | 1,131,975 | +0.05(+0.54%) |
Aug 07, 2003 | 9.140 | 9.199 | 9.120 | 9.199 | 1,311,075 | +0.05(+0.50%) |
Aug 06, 2003 | 9.254 | 9.282 | 9.094 | 9.154 | 1,290,825 | -0.04(-0.43%) |
Aug 05, 2003 | 9.284 | 9.312 | 9.165 | 9.193 | 1,448,325 | -0.08(-0.87%) |
Aug 04, 2003 | 9.187 | 9.278 | 9.037 | 9.274 | 1,849,275 | +0.16(+1.73%) |
Aug 01, 2003 | 9.041 | 9.132 | 8.990 | 9.116 | 2,326,500 | +0.11(+1.23%) |
Jul 31, 2003 | 8.885 | 9.011 | 8.840 | 9.005 | 1,707,750 | +0.13(+1.42%) |
Jul 30, 2003 | 9.073 | 9.114 | 8.865 | 8.879 | 1,617,750 | -0.20(-2.16%) |
Jul 29, 2003 | 9.250 | 9.373 | 9.051 | 9.075 | 2,866,725 | -0.12(-1.35%) |
Jul 28, 2003 | 8.996 | 9.268 | 8.948 | 9.199 | 2,612,250 | +0.24(+2.74%) |
Jul 25, 2003 | 8.691 | 8.986 | 8.632 | 8.954 | 2,236,725 | +0.28(+3.28%) |
Jul 24, 2003 | 8.891 | 9.023 | 8.595 | 8.670 | 3,307,050 | -0.05(-0.57%) |
Jul 23, 2003 | 8.751 | 8.885 | 8.664 | 8.719 | 1,484,100 | -0.03(-0.38%) |
Jul 22, 2003 | 8.492 | 8.776 | 8.456 | 8.753 | 2,205,000 | +0.30(+3.50%) |
Jul 21, 2003 | 8.340 | 8.535 | 8.282 | 8.456 | 1,477,125 | +0.13(+1.57%) |
Jul 18, 2003 | 8.363 | 8.397 | 8.162 | 8.326 | 1,452,150 | +0.04(+0.52%) |
Jul 17, 2003 | 8.547 | 8.612 | 8.247 | 8.282 | 1,763,100 | -0.30(-3.52%) |
Jul 16, 2003 | 8.662 | 8.691 | 8.375 | 8.585 | 2,688,300 | -0.10(-1.12%) |
Jul 15, 2003 | 8.701 | 8.790 | 8.614 | 8.681 | 2,619,225 | -0.02(-0.18%) |
Jul 14, 2003 | 8.551 | 8.772 | 8.543 | 8.697 | 2,638,800 | +0.14(+1.66%) |
Jul 11, 2003 | 8.425 | 8.567 | 8.365 | 8.555 | 8,068,950 | +0.10(+1.19%) |
Jul 10, 2003 | 8.458 | 8.719 | 8.411 | 8.454 | 2,834,100 | -0.15(-1.79%) |
Jul 09, 2003 | 8.527 | 8.632 | 8.482 | 8.608 | 1,030,725 | +0.09(+1.09%) |
Jul 08, 2003 | 8.533 | 8.573 | 8.425 | 8.516 | 2,299,950 | +0.04(+0.44%) |
Jul 07, 2003 | 8.612 | 8.632 | 8.365 | 8.478 | 1,514,025 | +0.03(+0.37%) |
Jul 03, 2003 | 8.415 | 8.683 | 8.413 | 8.446 | 1,621,800 | -0.13(-1.54%) |
Jul 02, 2003 | 8.488 | 8.585 | 8.375 | 8.579 | 1,947,600 | +0.09(+1.02%) |