Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 10.68 | 10.70 | 10.55 | 10.65 | 4,984,838 | -0.08(-0.75%) |
Sep 29, 2003 | 10.68 | 10.83 | 10.65 | 10.73 | 3,661,719 | +0.13(+1.18%) |
Sep 26, 2003 | 10.75 | 10.75 | 10.60 | 10.60 | 4,138,537 | -0.10(-0.89%) |
Sep 25, 2003 | 10.85 | 10.89 | 10.66 | 10.70 | 5,716,823 | -0.10(-0.93%) |
Sep 24, 2003 | 10.90 | 10.96 | 10.67 | 10.80 | 7,077,050 | -0.15(-1.37%) |
Sep 23, 2003 | 11.05 | 11.08 | 10.90 | 10.95 | 4,887,679 | -0.06(-0.55%) |
Sep 22, 2003 | 11.03 | 11.09 | 10.94 | 11.01 | 3,667,505 | -0.05(-0.45%) |
Sep 19, 2003 | 11.24 | 11.33 | 11.03 | 11.06 | 5,988,150 | -0.16(-1.39%) |
Sep 18, 2003 | 11.43 | 11.48 | 11.16 | 11.21 | 8,022,705 | -0.22(-1.89%) |
Sep 17, 2003 | 11.34 | 11.46 | 11.22 | 11.43 | 7,534,715 | +0.09(+0.80%) |
Sep 16, 2003 | 11.46 | 11.52 | 11.29 | 11.34 | 5,113,519 | -0.12(-1.05%) |
Sep 15, 2003 | 11.53 | 11.63 | 11.44 | 11.46 | 6,310,750 | -0.09(-0.78%) |
Sep 12, 2003 | 11.30 | 11.58 | 11.26 | 11.55 | 10,950,246 | +0.25(+2.17%) |
Sep 11, 2003 | 11.03 | 11.30 | 11.02 | 11.30 | 9,872,119 | +0.35(+3.20%) |
Sep 10, 2003 | 10.93 | 11.02 | 10.93 | 10.95 | 6,537,388 | +0.03(+0.28%) |
Sep 09, 2003 | 10.92 | 10.95 | 10.88 | 10.92 | 5,410,583 | +0.01(+0.05%) |
Sep 08, 2003 | 10.95 | 10.99 | 10.85 | 10.92 | 6,380,577 | +0.02(+0.14%) |
Sep 05, 2003 | 10.96 | 11.02 | 10.89 | 10.90 | 5,512,530 | -0.06(-0.50%) |
Sep 04, 2003 | 11.02 | 11.08 | 10.95 | 10.96 | 8,547,803 | -0.07(-0.59%) |
Sep 03, 2003 | 11.10 | 11.10 | 10.95 | 11.02 | 5,266,939 | -0.01(-0.05%) |
Sep 02, 2003 | 11.13 | 11.14 | 10.95 | 11.03 | 6,281,822 | +0.00(+0.00%) |
Aug 29, 2003 | 10.97 | 11.11 | 10.93 | 11.03 | 3,505,706 | +0.11(+0.96%) |
Aug 28, 2003 | 10.92 | 10.97 | 10.85 | 10.92 | 2,482,244 | +0.04(+0.37%) |
Aug 27, 2003 | 10.88 | 10.98 | 10.86 | 10.88 | 2,926,941 | +0.02(+0.14%) |
Aug 26, 2003 | 10.88 | 10.90 | 10.74 | 10.87 | 3,410,143 | -0.01(-0.09%) |
Aug 25, 2003 | 10.93 | 10.94 | 10.82 | 10.88 | 2,806,640 | -0.01(-0.05%) |
Aug 22, 2003 | 11.03 | 11.03 | 10.85 | 10.88 | 3,574,735 | -0.14(-1.27%) |
Aug 21, 2003 | 11.15 | 11.16 | 10.98 | 11.02 | 3,275,477 | -0.06(-0.54%) |
Aug 20, 2003 | 11.20 | 11.24 | 11.05 | 11.08 | 3,572,540 | -0.17(-1.51%) |
Aug 19, 2003 | 11.25 | 11.29 | 11.19 | 11.25 | 2,272,564 | +0.03(+0.22%) |
Aug 18, 2003 | 11.33 | 11.36 | 11.22 | 11.23 | 3,092,730 | -0.04(-0.36%) |
Aug 15, 2003 | 11.32 | 11.37 | 11.21 | 11.27 | 1,578,086 | -0.02(-0.13%) |
Aug 14, 2003 | 11.23 | 11.35 | 11.17 | 11.28 | 2,395,459 | +0.12(+1.08%) |
Aug 13, 2003 | 11.30 | 11.33 | 11.16 | 11.16 | 2,477,456 | -0.11(-0.93%) |
Aug 12, 2003 | 11.35 | 11.35 | 11.18 | 11.27 | 2,624,890 | -0.01(-0.09%) |
Aug 11, 2003 | 11.38 | 11.42 | 11.25 | 11.28 | 2,154,657 | -0.09(-0.79%) |
Aug 08, 2003 | 11.40 | 11.43 | 11.35 | 11.37 | 2,626,686 | +0.01(+0.04%) |
Aug 07, 2003 | 11.27 | 11.39 | 11.19 | 11.36 | 2,711,077 | +0.10(+0.84%) |
Aug 06, 2003 | 11.21 | 11.33 | 11.12 | 11.27 | 2,644,442 | +0.06(+0.54%) |
Aug 05, 2003 | 11.26 | 11.28 | 11.01 | 11.21 | 2,969,436 | -0.04(-0.31%) |
Aug 04, 2003 | 11.18 | 11.25 | 11.03 | 11.24 | 3,132,432 | +0.14(+1.26%) |
Aug 01, 2003 | 11.33 | 11.33 | 11.05 | 11.10 | 4,301,533 | -0.19(-1.69%) |
Jul 31, 2003 | 11.35 | 11.54 | 11.27 | 11.29 | 5,432,528 | -0.30(-2.59%) |
Jul 30, 2003 | 11.70 | 11.72 | 11.50 | 11.59 | 2,789,482 | -0.15(-1.24%) |
Jul 29, 2003 | 11.70 | 11.83 | 11.55 | 11.74 | 4,906,433 | +0.11(+0.95%) |
Jul 28, 2003 | 11.66 | 11.72 | 11.58 | 11.63 | 2,893,624 | -0.03(-0.21%) |
Jul 25, 2003 | 11.59 | 11.73 | 11.58 | 11.65 | 2,852,526 | +0.03(+0.26%) |
Jul 24, 2003 | 11.75 | 11.77 | 11.58 | 11.62 | 2,961,456 | -0.09(-0.77%) |
Jul 23, 2003 | 11.77 | 11.77 | 11.58 | 11.71 | 1,956,548 | +0.02(+0.17%) |
Jul 22, 2003 | 11.52 | 11.77 | 11.49 | 11.69 | 3,059,014 | +0.18(+1.52%) |
Jul 21, 2003 | 11.60 | 11.67 | 11.46 | 11.52 | 3,380,417 | -0.21(-1.79%) |
Jul 18, 2003 | 11.63 | 11.76 | 11.53 | 11.73 | 4,389,315 | +0.18(+1.52%) |
Jul 17, 2003 | 11.49 | 11.58 | 11.42 | 11.55 | 4,654,657 | +0.07(+0.57%) |
Jul 16, 2003 | 11.66 | 11.72 | 11.38 | 11.49 | 5,410,383 | -0.15(-1.29%) |
Jul 15, 2003 | 11.69 | 11.73 | 11.59 | 11.64 | 4,463,531 | -0.09(-0.77%) |
Jul 14, 2003 | 11.90 | 11.90 | 11.70 | 11.73 | 3,893,943 | -0.09(-0.72%) |
Jul 11, 2003 | 11.69 | 11.85 | 11.63 | 11.81 | 3,599,673 | +0.10(+0.81%) |
Jul 10, 2003 | 11.70 | 11.75 | 11.66 | 11.72 | 1,971,511 | -0.04(-0.34%) |
Jul 09, 2003 | 11.80 | 11.82 | 11.70 | 11.76 | 2,717,660 | -0.05(-0.42%) |
Jul 08, 2003 | 11.73 | 11.84 | 11.71 | 11.81 | 3,123,055 | +0.02(+0.13%) |
Jul 07, 2003 | 11.76 | 11.84 | 11.71 | 11.79 | 3,320,765 | +0.10(+0.81%) |
Jul 03, 2003 | 11.70 | 11.77 | 11.66 | 11.70 | 1,924,427 | -0.18(-1.52%) |
Jul 02, 2003 | 11.68 | 11.92 | 11.64 | 11.88 | 3,983,122 | -0.03(-0.25%) |