Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 11.81 | 11.81 | 11.75 | 11.80 | 96,869 | -0.01(-0.08%) |
Sep 29, 2003 | 11.82 | 11.83 | 11.79 | 11.81 | 95,002 | -0.07(-0.61%) |
Sep 26, 2003 | 11.77 | 11.88 | 11.74 | 11.88 | 54,139 | -0.14(-1.16%) |
Sep 25, 2003 | 12.05 | 12.05 | 12.05 | 12.02 | 38,167 | -0.03(-0.24%) |
Sep 24, 2003 | 12.05 | 12.05 | 12.03 | 12.05 | 30,699 | +0.02(+0.20%) |
Sep 23, 2003 | 12.05 | 12.05 | 12.03 | 12.03 | 26,965 | +0.01(+0.12%) |
Sep 22, 2003 | 12.03 | 12.04 | 12.00 | 12.01 | 33,188 | -0.03(-0.24%) |
Sep 19, 2003 | 12.05 | 12.05 | 12.02 | 12.04 | 30,284 | +0.00(+0.04%) |
Sep 18, 2003 | 11.93 | 12.05 | 11.92 | 12.04 | 59,947 | +0.07(+0.60%) |
Sep 17, 2003 | 11.93 | 11.98 | 11.93 | 11.97 | 58,287 | -0.06(-0.52%) |
Sep 16, 2003 | 11.98 | 12.04 | 12.00 | 12.03 | 22,609 | +0.05(+0.40%) |
Sep 15, 2003 | 12.04 | 12.04 | 11.98 | 11.98 | 26,965 | -0.06(-0.48%) |
Sep 12, 2003 | 11.98 | 12.04 | 11.98 | 12.04 | 14,312 | +0.06(+0.48%) |
Sep 11, 2003 | 11.93 | 12.00 | 11.93 | 11.98 | 38,996 | +0.00(+0.00%) |
Sep 10, 2003 | 12.03 | 12.03 | 11.96 | 11.98 | 38,167 | -0.05(-0.44%) |
Sep 09, 2003 | 11.99 | 12.03 | 11.96 | 12.03 | 23,024 | +0.05(+0.44%) |
Sep 08, 2003 | 11.96 | 12.05 | 11.92 | 11.98 | 51,235 | -0.01(-0.12%) |
Sep 05, 2003 | 11.96 | 12.03 | 11.93 | 11.99 | 20,742 | +0.01(+0.12%) |
Sep 04, 2003 | 11.98 | 12.00 | 11.94 | 11.98 | 46,879 | -0.02(-0.20%) |
Sep 03, 2003 | 11.86 | 12.00 | 11.86 | 12.00 | 64,717 | +0.17(+1.43%) |
Sep 02, 2003 | 11.74 | 11.84 | 11.69 | 11.84 | 125,079 | +0.14(+1.24%) |
Aug 29, 2003 | 11.71 | 11.73 | 11.69 | 11.69 | 14,934 | -0.00(-0.04%) |
Aug 28, 2003 | 11.71 | 11.72 | 11.62 | 11.70 | 14,520 | -0.08(-0.66%) |
Aug 27, 2003 | 11.91 | 11.91 | 11.76 | 11.77 | 36,507 | -0.08(-0.65%) |
Aug 26, 2003 | 11.82 | 11.89 | 11.79 | 11.85 | 29,040 | +0.08(+0.65%) |
Aug 25, 2003 | 11.91 | 11.96 | 11.77 | 11.77 | 42,937 | -0.04(-0.33%) |
Aug 22, 2003 | 11.90 | 11.90 | 11.77 | 11.81 | 34,433 | -0.07(-0.61%) |
Aug 21, 2003 | 11.88 | 11.89 | 11.85 | 11.88 | 43,767 | +0.01(+0.12%) |
Aug 20, 2003 | 11.84 | 11.88 | 11.81 | 11.87 | 18,461 | -0.02(-0.20%) |
Aug 19, 2003 | 11.86 | 11.89 | 11.81 | 11.89 | 27,173 | +0.06(+0.49%) |
Aug 18, 2003 | 11.51 | 11.84 | 11.51 | 11.84 | 34,848 | +0.33(+2.85%) |
Aug 15, 2003 | 11.55 | 11.59 | 11.50 | 11.51 | 17,009 | -0.08(-0.71%) |
Aug 14, 2003 | 11.40 | 11.62 | 11.40 | 11.59 | 30,492 | +0.24(+2.08%) |
Aug 13, 2003 | 11.76 | 11.78 | 11.35 | 11.35 | 88,987 | -0.41(-3.48%) |
Aug 12, 2003 | 11.74 | 11.79 | 11.74 | 11.76 | 26,758 | +0.00(+0.00%) |
Aug 11, 2003 | 11.81 | 11.82 | 11.74 | 11.76 | 31,114 | -0.07(-0.61%) |
Aug 08, 2003 | 11.88 | 11.91 | 11.83 | 11.84 | 103,092 | -0.04(-0.32%) |
Aug 07, 2003 | 11.91 | 11.93 | 11.85 | 11.87 | 97,284 | -0.08(-0.69%) |
Aug 06, 2003 | 12.08 | 12.08 | 11.92 | 11.96 | 77,163 | -0.11(-0.92%) |
Aug 05, 2003 | 11.91 | 12.08 | 11.91 | 12.07 | 82,764 | +0.11(+0.89%) |
Aug 04, 2003 | 11.96 | 11.96 | 11.91 | 11.96 | 76,956 | -0.00(-0.04%) |
Aug 01, 2003 | 11.87 | 11.97 | 11.86 | 11.97 | 75,711 | +0.10(+0.85%) |
Jul 31, 2003 | 11.88 | 11.88 | 11.79 | 11.86 | 117,819 | -0.04(-0.36%) |
Jul 30, 2003 | 11.81 | 12.10 | 11.76 | 11.91 | 1,368,204 | +0.05(+0.41%) |
Jul 29, 2003 | 11.79 | 11.88 | 11.76 | 11.86 | 73,430 | +0.10(+0.86%) |
Jul 28, 2003 | 11.57 | 11.81 | 11.57 | 11.76 | 32,566 | +0.28(+2.48%) |
Jul 25, 2003 | 11.57 | 11.57 | 11.47 | 11.47 | 28,832 | -0.09(-0.79%) |
Jul 24, 2003 | 11.33 | 11.62 | 11.28 | 11.57 | 32,981 | +0.25(+2.17%) |
Jul 23, 2003 | 11.33 | 11.43 | 11.32 | 11.32 | 18,668 | -0.06(-0.51%) |
Jul 22, 2003 | 11.28 | 11.38 | 11.28 | 11.38 | 53,309 | +0.14(+1.29%) |
Jul 21, 2003 | 11.24 | 11.28 | 11.18 | 11.23 | 19,290 | -0.01(-0.09%) |
Jul 18, 2003 | 11.09 | 11.31 | 11.04 | 11.24 | 43,975 | +0.08(+0.73%) |
Jul 17, 2003 | 11.31 | 11.31 | 11.10 | 11.16 | 41,071 | -0.19(-1.70%) |
Jul 16, 2003 | 11.30 | 11.39 | 11.28 | 11.35 | 54,346 | +0.07(+0.64%) |
Jul 15, 2003 | 11.26 | 11.28 | 11.18 | 11.28 | 26,343 | +0.13(+1.12%) |
Jul 14, 2003 | 11.04 | 11.17 | 11.04 | 11.16 | 39,826 | +0.13(+1.18%) |
Jul 11, 2003 | 10.92 | 11.02 | 10.92 | 11.03 | 48,123 | +0.09(+0.84%) |
Jul 10, 2003 | 11.16 | 11.16 | 10.90 | 10.93 | 63,888 | -0.30(-2.70%) |
Jul 09, 2003 | 11.25 | 11.28 | 11.16 | 11.24 | 35,885 | -0.06(-0.55%) |
Jul 08, 2003 | 11.57 | 11.57 | 11.28 | 11.30 | 43,560 | -0.31(-2.70%) |
Jul 07, 2003 | 11.59 | 11.67 | 11.57 | 11.61 | 19,498 | +0.03(+0.25%) |
Jul 03, 2003 | 11.64 | 11.67 | 11.58 | 11.58 | 16,594 | -0.06(-0.50%) |
Jul 02, 2003 | 11.25 | 11.64 | 11.13 | 11.64 | 72,185 | +0.41(+3.69%) |