Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.39 | 10.54 | 10.31 | 10.47 | 1,578,776 | +0.04(+0.39%) |
Sep 29, 2003 | 10.32 | 10.47 | 10.32 | 10.43 | 1,156,196 | +0.11(+1.09%) |
Sep 26, 2003 | 10.62 | 10.62 | 10.31 | 10.31 | 1,537,771 | -0.24(-2.26%) |
Sep 25, 2003 | 10.91 | 10.91 | 10.46 | 10.55 | 3,684,235 | -0.36(-3.31%) |
Sep 24, 2003 | 10.88 | 10.97 | 10.85 | 10.91 | 1,718,785 | +0.04(+0.35%) |
Sep 23, 2003 | 10.81 | 10.84 | 10.79 | 10.88 | 1,608,095 | +0.13(+1.23%) |
Sep 22, 2003 | 10.72 | 10.74 | 10.68 | 10.74 | 1,010,875 | -0.03(-0.26%) |
Sep 19, 2003 | 10.85 | 10.89 | 10.78 | 10.77 | 1,533,522 | -0.08(-0.72%) |
Sep 18, 2003 | 10.79 | 10.86 | 10.74 | 10.85 | 1,265,400 | +0.06(+0.55%) |
Sep 17, 2003 | 10.92 | 10.93 | 10.78 | 10.79 | 1,064,415 | -0.16(-1.46%) |
Sep 16, 2003 | 10.86 | 10.95 | 10.84 | 10.95 | 943,951 | +0.11(+1.04%) |
Sep 15, 2003 | 10.69 | 10.85 | 10.66 | 10.84 | 1,202,937 | +0.09(+0.88%) |
Sep 12, 2003 | 10.59 | 10.78 | 10.50 | 10.74 | 895,298 | +0.13(+1.21%) |
Sep 11, 2003 | 10.65 | 10.66 | 10.59 | 10.62 | 1,300,668 | -0.01(-0.12%) |
Sep 10, 2003 | 10.70 | 10.73 | 10.59 | 10.63 | 1,486,144 | -0.15(-1.43%) |
Sep 09, 2003 | 10.89 | 11.09 | 10.73 | 10.78 | 938,002 | -0.08(-0.75%) |
Sep 08, 2003 | 10.88 | 10.89 | 10.79 | 10.86 | 875,752 | +0.04(+0.38%) |
Sep 05, 2003 | 10.83 | 10.94 | 10.75 | 10.82 | 2,376,343 | +0.13(+1.17%) |
Sep 04, 2003 | 10.78 | 10.78 | 10.60 | 10.70 | 1,879,829 | -0.08(-0.76%) |
Sep 03, 2003 | 10.87 | 10.91 | 10.77 | 10.78 | 2,709,265 | -0.04(-0.41%) |
Sep 02, 2003 | 10.84 | 10.97 | 10.74 | 10.82 | 2,222,948 | +0.09(+0.85%) |
Aug 29, 2003 | 10.55 | 10.76 | 10.55 | 10.73 | 792,681 | +0.10(+0.97%) |
Aug 28, 2003 | 10.59 | 10.64 | 10.51 | 10.63 | 847,070 | +0.09(+0.86%) |
Aug 27, 2003 | 10.49 | 10.63 | 10.48 | 10.54 | 1,251,590 | +0.04(+0.42%) |
Aug 26, 2003 | 10.32 | 10.49 | 10.27 | 10.49 | 1,519,500 | +0.10(+1.00%) |
Aug 25, 2003 | 10.40 | 10.43 | 10.32 | 10.39 | 729,156 | +0.01(+0.12%) |
Aug 22, 2003 | 10.57 | 10.60 | 10.37 | 10.38 | 1,269,861 | -0.10(-0.96%) |
Aug 21, 2003 | 10.51 | 10.51 | 10.39 | 10.48 | 1,793,571 | +0.05(+0.45%) |
Aug 20, 2003 | 10.32 | 10.57 | 10.32 | 10.43 | 3,811,710 | +0.30(+2.94%) |
Aug 19, 2003 | 9.881 | 10.13 | 9.793 | 10.13 | 2,511,042 | +0.25(+2.54%) |
Aug 18, 2003 | 9.953 | 10.02 | 9.878 | 9.881 | 2,903,027 | -0.13(-1.25%) |
Aug 15, 2003 | 9.931 | 10.03 | 9.884 | 10.01 | 894,448 | +0.04(+0.44%) |
Aug 14, 2003 | 9.925 | 9.972 | 9.847 | 9.963 | 2,795,310 | +0.04(+0.38%) |
Aug 13, 2003 | 9.922 | 9.963 | 9.884 | 9.925 | 3,207,692 | +0.05(+0.51%) |
Aug 12, 2003 | 10.01 | 10.06 | 9.840 | 9.875 | 3,929,837 | -0.17(-1.66%) |
Aug 11, 2003 | 9.900 | 10.12 | 9.872 | 10.04 | 2,525,064 | +0.08(+0.76%) |
Aug 08, 2003 | 9.756 | 10.02 | 9.756 | 9.966 | 3,063,858 | +0.21(+2.15%) |
Aug 07, 2003 | 9.523 | 9.818 | 9.495 | 9.756 | 8,309,872 | +0.24(+2.57%) |
Aug 06, 2003 | 9.414 | 9.963 | 9.335 | 9.511 | 20,656,024 | -1.24(-11.50%) |
Aug 05, 2003 | 10.97 | 10.98 | 10.71 | 10.75 | 1,822,040 | -0.19(-1.78%) |
Aug 04, 2003 | 10.95 | 11.00 | 10.76 | 10.94 | 766,336 | -0.01(-0.09%) |
Aug 01, 2003 | 11.02 | 11.09 | 10.84 | 10.95 | 1,078,437 | -0.03(-0.28%) |
Jul 31, 2003 | 10.94 | 11.05 | 10.76 | 10.98 | 1,385,226 | +0.08(+0.78%) |
Jul 30, 2003 | 10.70 | 10.90 | 10.68 | 10.90 | 1,560,929 | +0.21(+2.00%) |
Jul 29, 2003 | 10.53 | 10.69 | 10.37 | 10.68 | 2,044,696 | +0.15(+1.43%) |
Jul 28, 2003 | 10.44 | 10.56 | 10.39 | 10.53 | 1,625,941 | +0.10(+0.96%) |
Jul 25, 2003 | 10.56 | 10.65 | 10.36 | 10.43 | 2,323,016 | -0.13(-1.19%) |
Jul 24, 2003 | 10.83 | 10.83 | 10.48 | 10.56 | 2,353,398 | -0.28(-2.58%) |
Jul 23, 2003 | 10.83 | 10.87 | 10.62 | 10.84 | 1,191,889 | -0.03(-0.29%) |
Jul 22, 2003 | 11.03 | 11.04 | 10.75 | 10.87 | 1,571,127 | -0.09(-0.80%) |
Jul 21, 2003 | 11.08 | 11.08 | 10.94 | 10.96 | 656,070 | -0.12(-1.08%) |
Jul 18, 2003 | 11.05 | 11.16 | 11.00 | 11.08 | 503,525 | +0.06(+0.57%) |
Jul 17, 2003 | 11.10 | 11.12 | 11.00 | 11.01 | 805,216 | -0.08(-0.76%) |
Jul 16, 2003 | 11.17 | 11.22 | 11.07 | 11.10 | 526,471 | -0.03(-0.22%) |
Jul 15, 2003 | 11.39 | 11.39 | 11.05 | 11.12 | 1,201,238 | -0.27(-2.37%) |
Jul 14, 2003 | 11.44 | 11.50 | 11.36 | 11.39 | 1,100,957 | -0.02(-0.19%) |
Jul 11, 2003 | 11.29 | 11.49 | 11.19 | 11.42 | 926,954 | +0.16(+1.42%) |
Jul 10, 2003 | 11.37 | 11.43 | 11.14 | 11.26 | 1,358,456 | -0.32(-2.74%) |
Jul 09, 2003 | 11.60 | 11.64 | 11.51 | 11.57 | 1,874,517 | -0.03(-0.22%) |
Jul 08, 2003 | 11.52 | 11.68 | 11.42 | 11.60 | 1,594,710 | +0.11(+0.98%) |
Jul 07, 2003 | 11.57 | 11.61 | 11.42 | 11.48 | 1,040,832 | -0.01(-0.08%) |
Jul 03, 2003 | 11.44 | 11.57 | 11.44 | 11.49 | 701,536 | -0.06(-0.49%) |
Jul 02, 2003 | 11.30 | 11.56 | 11.30 | 11.55 | 1,409,022 | +0.27(+2.42%) |