Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.00 | 12.27 | 11.97 | 12.01 | 31,800 | -0.07(-0.58%) |
Sep 29, 2003 | 12.00 | 12.31 | 11.95 | 12.08 | 54,200 | +0.13(+1.09%) |
Sep 26, 2003 | 12.02 | 12.02 | 11.80 | 11.95 | 50,600 | +0.03(+0.25%) |
Sep 25, 2003 | 12.46 | 12.46 | 11.92 | 11.92 | 59,900 | -0.57(-4.56%) |
Sep 24, 2003 | 12.52 | 12.52 | 12.45 | 12.49 | 55,000 | -0.05(-0.40%) |
Sep 23, 2003 | 12.51 | 12.61 | 12.52 | 12.54 | 13,200 | +0.03(+0.24%) |
Sep 22, 2003 | 12.62 | 12.62 | 12.20 | 12.51 | 38,900 | -0.17(-1.34%) |
Sep 19, 2003 | 12.51 | 12.70 | 12.50 | 12.68 | 40,400 | +0.13(+1.04%) |
Sep 18, 2003 | 12.45 | 12.66 | 12.45 | 12.55 | 56,100 | +0.42(+3.46%) |
Sep 17, 2003 | 12.15 | 12.24 | 12.09 | 12.13 | 70,500 | -0.03(-0.25%) |
Sep 16, 2003 | 11.88 | 12.20 | 11.86 | 12.16 | 33,300 | +0.30(+2.53%) |
Sep 15, 2003 | 11.68 | 11.89 | 11.68 | 11.86 | 11,200 | +0.21(+1.80%) |
Sep 12, 2003 | 11.40 | 11.65 | 11.24 | 11.65 | 12,100 | +0.21(+1.84%) |
Sep 11, 2003 | 11.25 | 11.49 | 11.25 | 11.44 | 10,200 | +0.16(+1.42%) |
Sep 10, 2003 | 11.75 | 11.75 | 11.28 | 11.28 | 17,600 | -0.53(-4.49%) |
Sep 09, 2003 | 11.67 | 11.94 | 11.67 | 11.81 | 20,600 | -0.05(-0.42%) |
Sep 08, 2003 | 11.78 | 12.01 | 11.78 | 11.86 | 18,300 | +0.08(+0.68%) |
Sep 05, 2003 | 11.95 | 12.00 | 11.59 | 11.78 | 19,700 | -0.22(-1.83%) |
Sep 04, 2003 | 12.00 | 12.01 | 11.89 | 12.00 | 16,900 | +0.05(+0.42%) |
Sep 03, 2003 | 11.90 | 12.42 | 11.90 | 11.95 | 57,300 | +0.10(+0.84%) |
Sep 02, 2003 | 11.42 | 12.00 | 11.09 | 11.85 | 41,400 | +0.35(+3.04%) |
Aug 29, 2003 | 11.60 | 11.80 | 11.48 | 11.50 | 19,300 | -0.10(-0.86%) |
Aug 28, 2003 | 11.52 | 11.65 | 11.46 | 11.60 | 36,700 | +0.10(+0.87%) |
Aug 27, 2003 | 11.20 | 11.50 | 11.20 | 11.50 | 45,700 | +0.25(+2.22%) |
Aug 26, 2003 | 11.10 | 11.34 | 10.89 | 11.25 | 32,100 | +0.16(+1.44%) |
Aug 25, 2003 | 11.32 | 11.32 | 11.00 | 11.09 | 11,900 | -0.17(-1.51%) |
Aug 22, 2003 | 11.32 | 11.33 | 11.25 | 11.26 | 36,700 | -0.04(-0.35%) |
Aug 21, 2003 | 11.06 | 11.33 | 11.06 | 11.30 | 24,400 | +0.25(+2.26%) |
Aug 20, 2003 | 11.14 | 11.15 | 11.01 | 11.05 | 63,400 | -0.06(-0.54%) |
Aug 19, 2003 | 11.05 | 11.25 | 11.01 | 11.11 | 20,000 | +0.06(+0.54%) |
Aug 18, 2003 | 10.80 | 11.08 | 10.77 | 11.05 | 21,000 | +0.33(+3.08%) |
Aug 15, 2003 | 10.52 | 10.80 | 10.52 | 10.72 | 9,000 | +0.22(+2.10%) |
Aug 14, 2003 | 10.48 | 10.55 | 10.47 | 10.50 | 24,000 | -0.02(-0.19%) |
Aug 13, 2003 | 10.55 | 10.59 | 10.31 | 10.52 | 21,400 | -0.03(-0.28%) |
Aug 12, 2003 | 10.52 | 10.55 | 10.40 | 10.55 | 86,400 | +0.05(+0.48%) |
Aug 11, 2003 | 10.65 | 10.65 | 10.38 | 10.50 | 32,200 | -0.21(-1.96%) |
Aug 08, 2003 | 11.05 | 11.12 | 10.71 | 10.71 | 11,600 | -0.29(-2.64%) |
Aug 07, 2003 | 11.26 | 11.26 | 10.95 | 11.00 | 22,100 | -0.30(-2.65%) |
Aug 06, 2003 | 11.70 | 11.70 | 11.25 | 11.30 | 46,800 | -0.50(-4.24%) |
Aug 05, 2003 | 12.00 | 12.11 | 11.80 | 11.80 | 27,000 | -0.20(-1.67%) |
Aug 04, 2003 | 12.02 | 12.25 | 12.00 | 12.00 | 33,600 | -0.05(-0.41%) |
Aug 01, 2003 | 11.76 | 12.27 | 11.61 | 12.05 | 53,100 | +0.25(+2.12%) |
Jul 31, 2003 | 11.25 | 11.90 | 11.25 | 11.80 | 29,400 | +0.85(+7.76%) |
Jul 30, 2003 | 10.75 | 11.02 | 10.42 | 10.95 | 31,400 | +0.25(+2.34%) |
Jul 29, 2003 | 10.65 | 10.75 | 10.50 | 10.70 | 39,700 | +0.10(+0.94%) |
Jul 28, 2003 | 10.83 | 10.84 | 10.39 | 10.60 | 42,400 | -0.30(-2.75%) |
Jul 25, 2003 | 10.94 | 10.94 | 10.81 | 10.90 | 9,200 | +0.00(+0.00%) |
Jul 24, 2003 | 11.17 | 11.25 | 10.89 | 10.90 | 32,700 | -0.23(-2.07%) |
Jul 23, 2003 | 11.05 | 11.21 | 10.65 | 11.13 | 33,000 | +0.08(+0.72%) |
Jul 22, 2003 | 11.05 | 11.14 | 10.87 | 11.05 | 21,400 | -0.02(-0.18%) |
Jul 21, 2003 | 11.87 | 11.87 | 10.83 | 11.07 | 31,600 | -0.90(-7.52%) |
Jul 18, 2003 | 12.20 | 12.20 | 11.87 | 11.97 | 10,300 | -0.20(-1.64%) |
Jul 17, 2003 | 12.34 | 12.42 | 12.11 | 12.17 | 546,100 | -0.11(-0.90%) |
Jul 16, 2003 | 12.00 | 12.28 | 11.92 | 12.28 | 26,500 | +0.18(+1.49%) |
Jul 15, 2003 | 11.85 | 12.10 | 11.80 | 12.10 | 20,500 | +0.31(+2.63%) |
Jul 14, 2003 | 12.01 | 12.05 | 11.69 | 11.79 | 7,200 | -0.21(-1.75%) |
Jul 11, 2003 | 11.97 | 12.15 | 11.90 | 12.00 | 7,700 | +0.06(+0.50%) |
Jul 10, 2003 | 12.28 | 12.32 | 11.80 | 11.94 | 30,400 | -0.40(-3.24%) |
Jul 09, 2003 | 12.60 | 12.60 | 12.00 | 12.34 | 40,200 | -0.20(-1.59%) |
Jul 08, 2003 | 11.85 | 12.55 | 11.50 | 12.54 | 41,500 | +0.74(+6.27%) |
Jul 07, 2003 | 11.65 | 12.05 | 11.65 | 11.80 | 30,900 | +0.25(+2.16%) |
Jul 03, 2003 | 11.46 | 11.72 | 11.46 | 11.55 | 22,700 | +0.02(+0.17%) |
Jul 02, 2003 | 11.31 | 11.74 | 11.31 | 11.53 | 84,500 | +0.32(+2.85%) |