Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.28 | 11.36 | 11.28 | 11.32 | 80,736 | +0.01(+0.07%) |
Aug 28, 2003 | 11.35 | 11.35 | 11.29 | 11.31 | 215,385 | -0.03(-0.27%) |
Aug 27, 2003 | 11.24 | 11.34 | 11.19 | 11.34 | 9,646 | +0.05(+0.47%) |
Aug 26, 2003 | 11.31 | 11.31 | 11.16 | 11.29 | 8,192 | -0.02(-0.20%) |
Aug 25, 2003 | 11.33 | 11.33 | 11.27 | 11.31 | 2,114 | -0.11(-0.99%) |
Aug 22, 2003 | 11.53 | 11.53 | 11.37 | 11.43 | 462,616 | -0.07(-0.59%) |
Aug 21, 2003 | 11.40 | 11.50 | 11.37 | 11.50 | 635,981 | +0.11(+1.00%) |
Aug 20, 2003 | 11.36 | 11.46 | 11.25 | 11.38 | 1,610,897 | +0.02(+0.13%) |
Aug 19, 2003 | 11.43 | 11.46 | 11.35 | 11.37 | 46,776 | -0.05(-0.40%) |
Aug 18, 2003 | 11.38 | 11.49 | 11.38 | 11.41 | 14,006 | +0.03(+0.27%) |
Aug 15, 2003 | 11.38 | 11.38 | 11.38 | 11.38 | 1,982 | -0.02(-0.20%) |
Aug 14, 2003 | 11.25 | 11.53 | 11.25 | 11.40 | 40,170 | +0.11(+0.94%) |
Aug 13, 2003 | 11.21 | 11.30 | 11.13 | 11.30 | 451,252 | +0.05(+0.40%) |
Aug 12, 2003 | 11.28 | 11.29 | 11.21 | 11.25 | 69,636 | -0.02(-0.13%) |
Aug 11, 2003 | 11.28 | 11.34 | 11.15 | 11.27 | 8,985 | +0.05(+0.40%) |
Aug 08, 2003 | 11.22 | 11.22 | 11.22 | 11.22 | 660 | +0.05(+0.47%) |
Aug 07, 2003 | 11.19 | 11.25 | 11.08 | 11.17 | 8,853 | +0.02(+0.14%) |
Aug 06, 2003 | 11.12 | 11.15 | 11.03 | 11.15 | 24,841 | +0.06(+0.55%) |
Aug 05, 2003 | 11.22 | 11.28 | 11.09 | 11.09 | 1,462,638 | -0.11(-1.01%) |
Aug 04, 2003 | 11.35 | 11.35 | 11.21 | 11.21 | 11,363 | -0.19(-1.66%) |
Aug 01, 2003 | 11.36 | 11.50 | 11.32 | 11.40 | 48,626 | -0.05(-0.40%) |
Jul 31, 2003 | 11.41 | 11.53 | 11.39 | 11.44 | 390,864 | +0.09(+0.80%) |
Jul 30, 2003 | 11.22 | 11.39 | 11.22 | 11.35 | 23,784 | +0.03(+0.27%) |
Jul 29, 2003 | 11.45 | 11.45 | 11.24 | 11.32 | 18,631 | -0.12(-1.06%) |
Jul 28, 2003 | 11.54 | 11.54 | 11.44 | 11.44 | 233,356 | -0.05(-0.40%) |
Jul 25, 2003 | 11.37 | 11.50 | 11.31 | 11.49 | 108,617 | +0.23(+2.08%) |
Jul 24, 2003 | 11.35 | 11.47 | 11.25 | 11.25 | 27,749 | +0.02(+0.14%) |
Jul 23, 2003 | 11.24 | 11.24 | 11.11 | 11.24 | 18,631 | -0.02(-0.20%) |
Jul 22, 2003 | 11.20 | 11.28 | 11.04 | 11.26 | 190,411 | +0.30(+2.76%) |
Jul 21, 2003 | 11.00 | 11.00 | 10.91 | 10.96 | 12,685 | -0.09(-0.82%) |
Jul 18, 2003 | 10.97 | 11.05 | 10.94 | 11.05 | 89,721 | +0.08(+0.76%) |
Jul 17, 2003 | 10.97 | 11.05 | 10.91 | 10.97 | 184,597 | -0.01(-0.07%) |
Jul 16, 2003 | 11.02 | 11.09 | 10.97 | 10.97 | 29,598 | -0.05(-0.48%) |
Jul 15, 2003 | 11.12 | 11.12 | 10.97 | 11.03 | 48,759 | -0.17(-1.55%) |
Jul 14, 2003 | 11.09 | 11.24 | 11.09 | 11.20 | 26,824 | +0.11(+1.02%) |
Jul 11, 2003 | 11.13 | 11.16 | 10.97 | 11.09 | 13,874 | +0.11(+1.03%) |
Jul 10, 2003 | 11.02 | 11.14 | 10.91 | 10.97 | 24,313 | -0.14(-1.23%) |
Jul 09, 2003 | 11.09 | 11.19 | 11.06 | 11.11 | 182,482 | +0.01(+0.07%) |
Jul 08, 2003 | 11.16 | 11.17 | 11.06 | 11.10 | 245,512 | -0.14(-1.21%) |
Jul 07, 2003 | 11.19 | 11.28 | 11.12 | 11.24 | 54,440 | +0.08(+0.68%) |
Jul 03, 2003 | 11.15 | 11.21 | 11.07 | 11.16 | 8,985 | -0.05(-0.47%) |
Jul 02, 2003 | 11.06 | 11.22 | 11.06 | 11.22 | 19,424 | +0.06(+0.54%) |
Jul 01, 2003 | 11.01 | 11.15 | 10.84 | 11.15 | 88,268 | +0.21(+1.94%) |
Jun 30, 2003 | 11.15 | 11.15 | 10.94 | 10.94 | 9,117 | -0.02(-0.14%) |
Jun 27, 2003 | 10.97 | 11.15 | 10.96 | 10.96 | 60,122 | -0.04(-0.34%) |
Jun 26, 2003 | 11.05 | 11.14 | 10.92 | 11.00 | 67,786 | -0.03(-0.27%) |
Jun 25, 2003 | 11.05 | 11.15 | 10.98 | 11.03 | 196,753 | +0.11(+1.04%) |
Jun 24, 2003 | 10.79 | 11.03 | 10.79 | 10.91 | 82,850 | +0.00(+0.00%) |
Jun 23, 2003 | 11.07 | 11.07 | 10.82 | 10.91 | 29,598 | -0.08(-0.76%) |
Jun 20, 2003 | 11.12 | 11.15 | 11.00 | 11.00 | 16,385 | +0.00(+0.00%) |
Jun 19, 2003 | 11.05 | 11.12 | 10.98 | 11.00 | 35,809 | -0.11(-0.95%) |
Jun 18, 2003 | 11.10 | 11.11 | 10.91 | 11.10 | 152,355 | -0.10(-0.88%) |
Jun 17, 2003 | 11.09 | 11.20 | 10.97 | 11.20 | 89,721 | +0.22(+2.00%) |
Jun 16, 2003 | 10.88 | 11.01 | 10.78 | 10.98 | 857,312 | +0.20(+1.82%) |
Jun 13, 2003 | 10.81 | 10.86 | 10.66 | 10.78 | 1,975,995 | -0.03(-0.28%) |
Jun 12, 2003 | 10.82 | 10.88 | 10.75 | 10.81 | 57,612 | +0.10(+0.92%) |
Jun 11, 2003 | 10.78 | 10.84 | 10.53 | 10.72 | 653,027 | +0.17(+1.58%) |
Jun 10, 2003 | 10.59 | 10.69 | 10.44 | 10.55 | 299,293 | +0.06(+0.58%) |
Jun 09, 2003 | 10.44 | 10.59 | 10.38 | 10.49 | 49,683 | -0.05(-0.50%) |
Jun 06, 2003 | 10.90 | 10.90 | 10.54 | 10.54 | 76,508 | -0.16(-1.48%) |
Jun 05, 2003 | 10.62 | 10.81 | 10.62 | 10.70 | 538,991 | -0.07(-0.63%) |
Jun 04, 2003 | 10.81 | 10.81 | 10.71 | 10.77 | 451,648 | -0.11(-0.97%) |
Jun 03, 2003 | 10.79 | 10.90 | 10.72 | 10.88 | 280,000 | -0.05(-0.48%) |