Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.08 | 11.24 | 11.06 | 11.15 | 319,849 | +0.05(+0.49%) |
Aug 28, 2003 | 11.14 | 11.15 | 10.97 | 11.09 | 537,721 | +0.06(+0.56%) |
Aug 27, 2003 | 11.06 | 11.15 | 10.99 | 11.03 | 578,893 | -0.01(-0.06%) |
Aug 26, 2003 | 10.97 | 11.06 | 10.85 | 11.04 | 718,671 | +0.06(+0.56%) |
Aug 25, 2003 | 11.02 | 11.06 | 10.90 | 10.97 | 659,185 | -0.08(-0.74%) |
Aug 22, 2003 | 11.26 | 11.28 | 11.02 | 11.06 | 424,316 | -0.17(-1.52%) |
Aug 21, 2003 | 11.16 | 11.26 | 11.09 | 11.23 | 464,316 | +0.14(+1.29%) |
Aug 20, 2003 | 11.12 | 11.12 | 11.02 | 11.08 | 411,569 | -0.03(-0.31%) |
Aug 19, 2003 | 11.09 | 11.14 | 10.97 | 11.12 | 384,610 | +0.03(+0.31%) |
Aug 18, 2003 | 11.06 | 11.12 | 10.89 | 11.08 | 546,659 | +0.03(+0.25%) |
Aug 15, 2003 | 11.02 | 11.21 | 10.91 | 11.06 | 864,896 | +0.03(+0.31%) |
Aug 14, 2003 | 10.97 | 11.04 | 10.89 | 11.02 | 510,615 | +0.18(+1.64%) |
Aug 13, 2003 | 11.00 | 11.02 | 10.83 | 10.85 | 764,678 | -0.16(-1.43%) |
Aug 12, 2003 | 10.88 | 11.06 | 10.82 | 11.00 | 606,585 | +0.19(+1.77%) |
Aug 11, 2003 | 10.77 | 10.88 | 10.75 | 10.81 | 611,420 | +0.21(+2.00%) |
Aug 08, 2003 | 10.72 | 10.84 | 10.57 | 10.60 | 546,512 | -0.04(-0.38%) |
Aug 07, 2003 | 10.55 | 10.65 | 10.46 | 10.64 | 493,912 | +0.02(+0.19%) |
Aug 06, 2003 | 10.48 | 10.75 | 10.44 | 10.62 | 467,099 | +0.21(+2.03%) |
Aug 05, 2003 | 10.73 | 10.78 | 10.41 | 10.41 | 784,165 | -0.26(-2.43%) |
Aug 04, 2003 | 10.75 | 10.83 | 10.48 | 10.67 | 798,670 | +0.06(+0.58%) |
Aug 01, 2003 | 10.85 | 10.89 | 10.51 | 10.61 | 1,083,355 | +0.02(+0.19%) |
Jul 31, 2003 | 10.63 | 10.85 | 10.54 | 10.59 | 735,521 | -0.05(-0.45%) |
Jul 30, 2003 | 10.77 | 10.78 | 10.54 | 10.63 | 510,762 | -0.01(-0.13%) |
Jul 29, 2003 | 10.65 | 10.72 | 10.41 | 10.65 | 864,603 | +0.11(+1.04%) |
Jul 28, 2003 | 10.65 | 10.71 | 10.48 | 10.54 | 519,553 | +0.04(+0.39%) |
Jul 25, 2003 | 10.36 | 10.55 | 10.26 | 10.50 | 965,847 | +0.23(+2.19%) |
Jul 24, 2003 | 10.31 | 10.40 | 10.24 | 10.27 | 660,210 | +0.03(+0.33%) |
Jul 23, 2003 | 10.24 | 10.28 | 10.03 | 10.24 | 665,045 | -0.08(-0.73%) |
Jul 22, 2003 | 9.999 | 10.34 | 9.931 | 10.31 | 1,087,750 | +0.37(+3.71%) |
Jul 21, 2003 | 9.999 | 10.05 | 9.931 | 9.944 | 1,016,835 | -0.04(-0.41%) |
Jul 18, 2003 | 10.07 | 10.14 | 9.944 | 9.985 | 853,468 | -0.08(-0.81%) |
Jul 17, 2003 | 10.04 | 10.10 | 9.944 | 10.07 | 554,278 | +0.03(+0.34%) |
Jul 16, 2003 | 10.05 | 10.10 | 9.931 | 10.03 | 568,636 | -0.05(-0.47%) |
Jul 15, 2003 | 10.24 | 10.24 | 9.999 | 10.08 | 584,900 | -0.04(-0.40%) |
Jul 14, 2003 | 10.24 | 10.35 | 10.09 | 10.12 | 536,696 | +0.06(+0.61%) |
Jul 11, 2003 | 10.13 | 10.16 | 9.944 | 10.06 | 472,228 | +0.00(+0.00%) |
Jul 10, 2003 | 10.17 | 10.17 | 9.965 | 10.06 | 583,142 | -0.13(-1.27%) |
Jul 09, 2003 | 10.07 | 10.24 | 9.965 | 10.19 | 922,331 | +0.09(+0.88%) |
Jul 08, 2003 | 9.931 | 10.11 | 9.903 | 10.10 | 667,243 | +0.13(+1.30%) |
Jul 07, 2003 | 9.883 | 9.992 | 9.876 | 9.971 | 607,317 | +0.08(+0.76%) |
Jul 03, 2003 | 9.876 | 9.931 | 9.760 | 9.896 | 418,895 | +0.03(+0.35%) |
Jul 02, 2003 | 9.896 | 10.07 | 9.705 | 9.862 | 705,777 | -0.03(-0.34%) |
Jul 01, 2003 | 9.733 | 9.903 | 9.664 | 9.896 | 617,574 | +0.10(+0.98%) |
Jun 30, 2003 | 9.753 | 9.869 | 9.610 | 9.801 | 510,322 | +0.06(+0.63%) |
Jun 27, 2003 | 9.589 | 9.890 | 9.589 | 9.739 | 590,468 | +0.02(+0.21%) |
Jun 26, 2003 | 9.664 | 9.808 | 9.487 | 9.719 | 1,040,864 | +0.06(+0.64%) |
Jun 25, 2003 | 9.814 | 9.814 | 9.596 | 9.658 | 591,640 | -0.11(-1.12%) |
Jun 24, 2003 | 9.726 | 9.835 | 9.630 | 9.767 | 606,145 | +0.01(+0.07%) |
Jun 23, 2003 | 9.855 | 9.951 | 9.692 | 9.760 | 502,996 | -0.16(-1.65%) |
Jun 20, 2003 | 9.944 | 10.03 | 9.842 | 9.924 | 654,789 | +0.03(+0.28%) |
Jun 19, 2003 | 9.924 | 10.14 | 9.801 | 9.896 | 1,346,794 | -0.14(-1.36%) |
Jun 18, 2003 | 10.03 | 10.31 | 10.03 | 10.03 | 2,533,738 | -0.93(-8.47%) |
Jun 17, 2003 | 11.06 | 11.26 | 10.91 | 10.96 | 573,179 | -0.08(-0.74%) |
Jun 16, 2003 | 10.72 | 11.04 | 10.67 | 11.04 | 595,449 | +0.43(+4.05%) |
Jun 13, 2003 | 10.82 | 10.82 | 10.47 | 10.61 | 410,983 | -0.26(-2.39%) |
Jun 12, 2003 | 10.65 | 10.90 | 10.54 | 10.87 | 723,506 | +0.26(+2.44%) |
Jun 11, 2003 | 10.58 | 10.65 | 10.51 | 10.61 | 572,153 | +0.10(+0.91%) |
Jun 10, 2003 | 10.58 | 10.58 | 10.45 | 10.52 | 1,497,855 | +0.01(+0.07%) |
Jun 09, 2003 | 10.69 | 10.72 | 10.46 | 10.51 | 525,707 | -0.13(-1.22%) |
Jun 06, 2003 | 10.78 | 10.95 | 10.58 | 10.64 | 1,101,816 | -0.14(-1.33%) |
Jun 05, 2003 | 10.67 | 10.78 | 10.64 | 10.78 | 616,401 | +0.12(+1.09%) |
Jun 04, 2003 | 10.61 | 10.83 | 10.61 | 10.67 | 938,888 | -0.10(-0.89%) |
Jun 03, 2003 | 10.95 | 10.95 | 10.66 | 10.76 | 943,869 | -0.17(-1.56%) |