Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.25 | 12.70 | 12.25 | 12.30 | 17,985 | -0.19(-1.56%) |
Sep 29, 2003 | 12.40 | 12.73 | 11.90 | 12.49 | 22,300 | -0.01(-0.08%) |
Sep 26, 2003 | 12.61 | 12.75 | 12.46 | 12.51 | 13,881 | -0.17(-1.38%) |
Sep 25, 2003 | 12.73 | 12.75 | 12.68 | 12.68 | 12,169 | -0.05(-0.43%) |
Sep 24, 2003 | 12.75 | 12.75 | 12.73 | 12.73 | 15,132 | -0.02(-0.12%) |
Sep 23, 2003 | 12.98 | 12.98 | 12.70 | 12.75 | 14,364 | -0.01(-0.08%) |
Sep 22, 2003 | 12.81 | 12.85 | 12.67 | 12.76 | 16,786 | +0.02(+0.16%) |
Sep 19, 2003 | 12.78 | 12.78 | 12.70 | 12.74 | 11,238 | -0.01(-0.08%) |
Sep 18, 2003 | 12.63 | 12.78 | 12.63 | 12.75 | 8,447 | +0.00(+0.00%) |
Sep 17, 2003 | 12.62 | 12.75 | 12.62 | 12.75 | 4,722 | +0.03(+0.24%) |
Sep 16, 2003 | 12.65 | 12.75 | 12.46 | 12.72 | 8,500 | +0.03(+0.24%) |
Sep 15, 2003 | 12.67 | 12.72 | 12.34 | 12.69 | 4,100 | +0.06(+0.51%) |
Sep 12, 2003 | 12.68 | 12.68 | 12.54 | 12.62 | 9,800 | -0.04(-0.36%) |
Sep 11, 2003 | 12.77 | 12.77 | 12.50 | 12.67 | 12,200 | +0.04(+0.31%) |
Sep 10, 2003 | 12.76 | 12.78 | 12.38 | 12.63 | 19,000 | -0.24(-1.86%) |
Sep 09, 2003 | 12.95 | 12.95 | 12.87 | 12.87 | 8,500 | -0.08(-0.62%) |
Sep 08, 2003 | 13.00 | 13.00 | 12.75 | 12.95 | 19,200 | +0.16(+1.25%) |
Sep 05, 2003 | 13.22 | 13.22 | 12.62 | 12.79 | 59,100 | -0.41(-3.07%) |
Sep 04, 2003 | 13.27 | 13.28 | 13.20 | 13.20 | 18,600 | +0.00(+0.00%) |
Sep 03, 2003 | 13.13 | 13.30 | 13.13 | 13.20 | 15,500 | -0.03(-0.23%) |
Sep 02, 2003 | 13.56 | 13.73 | 13.13 | 13.22 | 37,500 | -0.16(-1.16%) |
Aug 29, 2003 | 13.65 | 13.65 | 13.01 | 13.38 | 9,200 | -0.12(-0.89%) |
Aug 28, 2003 | 12.95 | 13.55 | 12.70 | 13.50 | 17,000 | +0.69(+5.35%) |
Aug 27, 2003 | 12.60 | 12.81 | 12.28 | 12.81 | 16,100 | +0.31(+2.52%) |
Aug 26, 2003 | 12.28 | 12.50 | 12.26 | 12.50 | 11,200 | +0.22(+1.79%) |
Aug 25, 2003 | 12.29 | 12.31 | 12.18 | 12.28 | 11,200 | +0.08(+0.66%) |
Aug 22, 2003 | 12.28 | 12.28 | 12.16 | 12.20 | 10,200 | -0.06(-0.45%) |
Aug 21, 2003 | 12.81 | 12.81 | 11.95 | 12.26 | 41,300 | -0.24(-1.92%) |
Aug 20, 2003 | 12.92 | 12.92 | 11.74 | 12.50 | 18,000 | -0.36(-2.83%) |
Aug 19, 2003 | 12.75 | 12.88 | 12.36 | 12.86 | 23,000 | +0.17(+1.34%) |
Aug 18, 2003 | 11.75 | 12.69 | 11.61 | 12.69 | 41,600 | +0.71(+5.88%) |
Aug 15, 2003 | 11.50 | 12.49 | 11.43 | 11.98 | 7,600 | +0.37(+3.14%) |
Aug 14, 2003 | 11.50 | 11.70 | 11.35 | 11.62 | 16,800 | -0.10(-0.85%) |
Aug 13, 2003 | 12.00 | 12.50 | 11.72 | 11.72 | 19,200 | -0.09(-0.76%) |
Aug 12, 2003 | 11.57 | 11.88 | 11.45 | 11.81 | 23,500 | +0.24(+2.03%) |
Aug 11, 2003 | 11.55 | 11.62 | 11.43 | 11.57 | 17,600 | +0.15(+1.31%) |
Aug 08, 2003 | 11.50 | 11.56 | 11.42 | 11.43 | 22,700 | -0.06(-0.57%) |
Aug 07, 2003 | 11.40 | 11.53 | 11.05 | 11.49 | 23,100 | +0.42(+3.75%) |
Aug 06, 2003 | 11.12 | 11.19 | 11.03 | 11.07 | 8,500 | -0.08(-0.67%) |
Aug 05, 2003 | 11.40 | 11.40 | 10.95 | 11.15 | 20,500 | +0.04(+0.36%) |
Aug 04, 2003 | 10.83 | 11.41 | 10.75 | 11.11 | 35,100 | +0.11(+1.00%) |
Aug 01, 2003 | 10.94 | 11.45 | 10.62 | 11.00 | 39,800 | +0.11(+1.01%) |
Jul 31, 2003 | 10.86 | 10.89 | 10.79 | 10.89 | 7,100 | +0.14(+1.30%) |
Jul 30, 2003 | 10.39 | 11.00 | 10.39 | 10.75 | 19,500 | +0.21(+1.94%) |
Jul 29, 2003 | 10.49 | 10.55 | 10.30 | 10.54 | 18,100 | +0.05(+0.48%) |
Jul 28, 2003 | 10.51 | 10.54 | 10.35 | 10.49 | 13,400 | -0.00(-0.00%) |
Jul 25, 2003 | 10.49 | 10.54 | 10.32 | 10.50 | 23,300 | -0.00(-0.04%) |
Jul 24, 2003 | 10.55 | 11.00 | 10.50 | 10.50 | 22,900 | -0.03(-0.24%) |
Jul 23, 2003 | 10.62 | 10.70 | 10.46 | 10.53 | 24,500 | +0.05(+0.48%) |
Jul 22, 2003 | 10.10 | 10.57 | 10.10 | 10.47 | 57,600 | +0.47(+4.75%) |
Jul 21, 2003 | 10.11 | 10.50 | 9.700 | 10.00 | 10,200 | -0.20(-1.96%) |
Jul 18, 2003 | 10.11 | 10.25 | 10.10 | 10.20 | 22,100 | +0.01(+0.10%) |
Jul 17, 2003 | 10.38 | 10.50 | 10.12 | 10.19 | 18,100 | -0.22(-2.16%) |
Jul 16, 2003 | 10.21 | 10.41 | 10.21 | 10.41 | 3,600 | +0.19(+1.91%) |
Jul 15, 2003 | 10.29 | 10.35 | 10.09 | 10.22 | 22,100 | -0.07(-0.73%) |
Jul 14, 2003 | 10.34 | 10.34 | 10.15 | 10.29 | 5,000 | +0.00(+0.00%) |
Jul 11, 2003 | 10.31 | 10.31 | 10.21 | 10.29 | 15,500 | +0.04(+0.44%) |
Jul 10, 2003 | 10.29 | 10.30 | 10.05 | 10.25 | 17,600 | -0.02(-0.19%) |
Jul 09, 2003 | 10.29 | 10.40 | 10.19 | 10.27 | 25,500 | +0.00(+0.05%) |
Jul 08, 2003 | 10.30 | 10.30 | 9.975 | 10.27 | 16,200 | +0.11(+1.08%) |
Jul 07, 2003 | 10.00 | 10.29 | 10.00 | 10.15 | 20,600 | +0.16(+1.60%) |
Jul 03, 2003 | 10.06 | 10.06 | 9.950 | 9.995 | 2,600 | +0.00(+0.00%) |
Jul 02, 2003 | 9.935 | 10.00 | 9.840 | 9.995 | 39,200 | +0.09(+0.96%) |