Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.71 | 11.84 | 11.71 | 11.82 | 56,600 | +0.10(+0.87%) |
Aug 28, 2003 | 11.65 | 11.72 | 11.60 | 11.71 | 38,900 | +0.09(+0.75%) |
Aug 27, 2003 | 11.70 | 11.71 | 11.60 | 11.63 | 91,900 | -0.07(-0.61%) |
Aug 26, 2003 | 11.63 | 11.70 | 11.57 | 11.70 | 69,100 | +0.06(+0.52%) |
Aug 25, 2003 | 11.65 | 11.66 | 11.58 | 11.64 | 102,500 | +0.01(+0.04%) |
Aug 22, 2003 | 11.72 | 11.72 | 11.56 | 11.63 | 113,900 | -0.12(-1.01%) |
Aug 21, 2003 | 11.63 | 11.75 | 11.60 | 11.75 | 154,800 | +0.12(+1.05%) |
Aug 20, 2003 | 11.54 | 11.67 | 11.48 | 11.63 | 92,200 | -0.02(-0.16%) |
Aug 19, 2003 | 11.20 | 11.66 | 11.20 | 11.65 | 164,100 | +0.39(+3.46%) |
Aug 18, 2003 | 11.19 | 11.33 | 11.19 | 11.26 | 56,500 | +0.05(+0.43%) |
Aug 15, 2003 | 11.24 | 11.24 | 11.17 | 11.21 | 20,200 | -0.03(-0.30%) |
Aug 14, 2003 | 11.35 | 11.35 | 11.22 | 11.24 | 117,500 | +0.06(+0.57%) |
Aug 13, 2003 | 11.06 | 11.25 | 11.06 | 11.18 | 103,400 | +0.12(+1.07%) |
Aug 12, 2003 | 10.94 | 11.07 | 10.90 | 11.06 | 92,700 | +0.10(+0.87%) |
Aug 11, 2003 | 10.80 | 10.97 | 10.80 | 10.97 | 46,700 | +0.21(+1.98%) |
Aug 08, 2003 | 10.66 | 10.76 | 10.66 | 10.76 | 28,800 | +0.14(+1.27%) |
Aug 07, 2003 | 10.78 | 10.78 | 10.61 | 10.62 | 106,900 | -0.12(-1.13%) |
Aug 06, 2003 | 10.75 | 10.83 | 10.51 | 10.74 | 140,200 | -0.09(-0.85%) |
Aug 05, 2003 | 10.75 | 10.88 | 10.73 | 10.83 | 50,200 | +0.04(+0.37%) |
Aug 04, 2003 | 10.81 | 10.83 | 10.73 | 10.79 | 15,800 | -0.05(-0.48%) |
Aug 01, 2003 | 10.80 | 10.89 | 10.76 | 10.85 | 48,000 | +0.01(+0.05%) |
Jul 31, 2003 | 10.76 | 10.87 | 10.74 | 10.84 | 107,500 | +0.15(+1.40%) |
Jul 30, 2003 | 10.89 | 10.93 | 10.63 | 10.69 | 169,500 | -0.21(-1.88%) |
Jul 29, 2003 | 11.07 | 11.07 | 10.81 | 10.89 | 155,000 | -0.19(-1.70%) |
Jul 28, 2003 | 11.07 | 11.27 | 11.07 | 11.08 | 107,200 | +0.01(+0.09%) |
Jul 25, 2003 | 10.97 | 11.19 | 10.97 | 11.07 | 178,700 | +0.21(+1.93%) |
Jul 24, 2003 | 10.69 | 10.97 | 10.68 | 10.86 | 382,300 | +0.21(+1.92%) |
Jul 23, 2003 | 10.62 | 10.69 | 10.53 | 10.66 | 166,500 | +0.03(+0.31%) |
Jul 22, 2003 | 10.55 | 10.62 | 10.48 | 10.62 | 110,900 | +0.04(+0.36%) |
Jul 21, 2003 | 10.53 | 10.60 | 10.53 | 10.59 | 31,600 | +0.03(+0.25%) |
Jul 18, 2003 | 10.54 | 10.60 | 10.53 | 10.56 | 101,600 | -0.05(-0.49%) |
Jul 17, 2003 | 10.50 | 10.62 | 10.49 | 10.61 | 77,100 | +0.02(+0.20%) |
Jul 16, 2003 | 10.52 | 10.64 | 10.47 | 10.59 | 120,800 | +0.07(+0.65%) |
Jul 15, 2003 | 10.54 | 10.54 | 10.28 | 10.52 | 206,600 | -0.02(-0.16%) |
Jul 14, 2003 | 10.61 | 10.63 | 10.54 | 10.54 | 37,600 | -0.04(-0.36%) |
Jul 11, 2003 | 10.41 | 10.58 | 10.39 | 10.58 | 105,300 | +0.18(+1.70%) |
Jul 10, 2003 | 10.44 | 10.46 | 10.32 | 10.40 | 206,900 | -0.13(-1.28%) |
Jul 09, 2003 | 10.61 | 10.61 | 10.51 | 10.54 | 67,700 | -0.08(-0.80%) |
Jul 08, 2003 | 10.55 | 10.64 | 10.55 | 10.62 | 90,800 | -0.03(-0.27%) |
Jul 07, 2003 | 10.71 | 10.75 | 10.65 | 10.65 | 82,700 | -0.02(-0.22%) |
Jul 03, 2003 | 10.69 | 10.71 | 10.67 | 10.67 | 37,100 | -0.05(-0.47%) |
Jul 02, 2003 | 10.56 | 10.73 | 10.53 | 10.72 | 118,000 | +0.08(+0.77%) |
Jul 01, 2003 | 10.62 | 10.68 | 10.51 | 10.64 | 141,100 | -0.03(-0.25%) |
Jun 30, 2003 | 10.47 | 10.67 | 10.40 | 10.67 | 199,700 | +0.12(+1.15%) |
Jun 27, 2003 | 10.46 | 10.57 | 10.42 | 10.54 | 116,000 | +0.05(+0.51%) |
Jun 26, 2003 | 10.43 | 10.50 | 10.22 | 10.49 | 167,700 | +0.06(+0.54%) |
Jun 25, 2003 | 10.40 | 10.52 | 10.36 | 10.44 | 155,100 | +0.03(+0.32%) |
Jun 24, 2003 | 10.29 | 10.41 | 10.29 | 10.40 | 153,200 | +0.08(+0.82%) |
Jun 23, 2003 | 10.48 | 10.48 | 10.22 | 10.32 | 136,500 | -0.17(-1.67%) |
Jun 20, 2003 | 10.53 | 10.53 | 10.38 | 10.49 | 255,400 | -0.03(-0.32%) |
Jun 19, 2003 | 10.39 | 10.53 | 10.36 | 10.53 | 267,900 | +0.08(+0.72%) |
Jun 18, 2003 | 10.37 | 10.49 | 10.18 | 10.45 | 567,300 | +0.08(+0.80%) |
Jun 17, 2003 | 10.40 | 10.82 | 10.22 | 10.37 | 777,300 | -0.06(-0.61%) |
Jun 16, 2003 | 10.24 | 10.46 | 10.22 | 10.43 | 338,800 | +0.19(+1.84%) |
Jun 13, 2003 | 10.30 | 10.34 | 10.19 | 10.24 | 218,300 | -0.04(-0.42%) |
Jun 12, 2003 | 10.14 | 10.32 | 10.14 | 10.29 | 131,200 | +0.20(+1.98%) |
Jun 11, 2003 | 10.04 | 10.15 | 10.04 | 10.09 | 129,400 | +0.05(+0.52%) |
Jun 10, 2003 | 10.01 | 10.05 | 9.940 | 10.03 | 203,400 | +0.02(+0.17%) |
Jun 09, 2003 | 10.02 | 10.13 | 10.00 | 10.02 | 103,800 | -0.07(-0.68%) |
Jun 06, 2003 | 10.44 | 10.46 | 10.08 | 10.09 | 203,000 | -0.32(-3.11%) |
Jun 05, 2003 | 10.23 | 10.43 | 10.22 | 10.41 | 115,500 | +0.18(+1.78%) |
Jun 04, 2003 | 10.21 | 10.29 | 10.19 | 10.23 | 152,900 | +0.01(+0.10%) |
Jun 03, 2003 | 10.28 | 10.30 | 10.18 | 10.22 | 145,300 | -0.06(-0.57%) |