Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.17 | 12.27 | 12.03 | 12.20 | 1,704,773 | +0.03(+0.28%) |
Aug 28, 2003 | 11.94 | 12.21 | 11.89 | 12.17 | 2,611,306 | +0.28(+2.35%) |
Aug 27, 2003 | 11.85 | 11.93 | 11.80 | 11.89 | 1,420,106 | +0.02(+0.20%) |
Aug 26, 2003 | 11.93 | 11.98 | 11.77 | 11.86 | 2,149,969 | -0.06(-0.51%) |
Aug 25, 2003 | 12.10 | 12.10 | 11.85 | 11.93 | 2,561,416 | -0.22(-1.80%) |
Aug 22, 2003 | 12.47 | 12.48 | 12.14 | 12.14 | 2,039,037 | -0.33(-2.62%) |
Aug 21, 2003 | 12.37 | 12.54 | 12.35 | 12.47 | 3,070,881 | +0.12(+0.97%) |
Aug 20, 2003 | 12.30 | 12.40 | 12.23 | 12.35 | 2,431,114 | +0.02(+0.17%) |
Aug 19, 2003 | 12.06 | 12.35 | 12.01 | 12.33 | 4,258,266 | +0.27(+2.26%) |
Aug 18, 2003 | 12.01 | 12.06 | 11.93 | 12.06 | 2,237,717 | +0.07(+0.57%) |
Aug 15, 2003 | 12.07 | 12.13 | 11.95 | 11.99 | 1,251,947 | -0.07(-0.56%) |
Aug 14, 2003 | 11.93 | 12.09 | 11.92 | 12.06 | 2,224,804 | +0.14(+1.14%) |
Aug 13, 2003 | 11.96 | 12.01 | 11.89 | 11.92 | 1,904,040 | -0.04(-0.31%) |
Aug 12, 2003 | 11.93 | 11.97 | 11.76 | 11.96 | 2,532,362 | +0.03(+0.23%) |
Aug 11, 2003 | 11.93 | 12.01 | 11.85 | 11.93 | 2,605,730 | -0.06(-0.51%) |
Aug 08, 2003 | 11.89 | 12.05 | 11.89 | 11.99 | 2,966,112 | +0.13(+1.12%) |
Aug 07, 2003 | 11.88 | 11.96 | 11.74 | 11.86 | 2,638,305 | -0.09(-0.71%) |
Aug 06, 2003 | 11.98 | 12.03 | 11.84 | 11.95 | 2,863,397 | -0.04(-0.31%) |
Aug 05, 2003 | 12.20 | 12.21 | 11.97 | 11.98 | 2,767,726 | -0.19(-1.54%) |
Aug 04, 2003 | 12.27 | 12.27 | 11.90 | 12.17 | 2,999,568 | -0.10(-0.78%) |
Aug 01, 2003 | 12.40 | 12.40 | 12.23 | 12.27 | 3,808,081 | -0.10(-0.83%) |
Jul 31, 2003 | 12.27 | 12.61 | 12.27 | 12.37 | 4,524,444 | +0.10(+0.83%) |
Jul 30, 2003 | 12.31 | 12.33 | 12.15 | 12.27 | 3,604,412 | -0.04(-0.36%) |
Jul 29, 2003 | 12.17 | 12.36 | 12.08 | 12.31 | 4,055,771 | +0.04(+0.36%) |
Jul 28, 2003 | 12.42 | 12.68 | 12.19 | 12.27 | 8,893,642 | +0.22(+1.84%) |
Jul 25, 2003 | 11.47 | 12.10 | 11.43 | 12.05 | 7,123,424 | +0.73(+6.48%) |
Jul 24, 2003 | 11.45 | 11.65 | 11.28 | 11.31 | 5,737,947 | -0.10(-0.84%) |
Jul 23, 2003 | 11.47 | 11.47 | 11.29 | 11.41 | 2,228,032 | -0.06(-0.50%) |
Jul 22, 2003 | 11.42 | 11.47 | 11.24 | 11.47 | 3,598,543 | +0.05(+0.42%) |
Jul 21, 2003 | 11.23 | 11.45 | 11.23 | 11.42 | 4,179,909 | +0.05(+0.48%) |
Jul 18, 2003 | 11.07 | 11.38 | 11.06 | 11.36 | 3,198,248 | +0.41(+3.70%) |
Jul 17, 2003 | 10.87 | 11.03 | 10.87 | 10.96 | 1,686,872 | +0.09(+0.82%) |
Jul 16, 2003 | 10.75 | 10.94 | 10.72 | 10.87 | 2,156,425 | +0.14(+1.27%) |
Jul 15, 2003 | 10.90 | 10.99 | 10.72 | 10.73 | 2,324,584 | -0.11(-1.01%) |
Jul 14, 2003 | 10.90 | 10.92 | 10.82 | 10.84 | 1,559,799 | +0.03(+0.28%) |
Jul 11, 2003 | 10.82 | 10.90 | 10.76 | 10.81 | 1,115,483 | +0.00(+0.03%) |
Jul 10, 2003 | 10.90 | 10.90 | 10.69 | 10.81 | 2,127,959 | -0.20(-1.80%) |
Jul 09, 2003 | 11.04 | 11.07 | 10.97 | 11.01 | 1,918,714 | -0.01(-0.09%) |
Jul 08, 2003 | 10.87 | 11.07 | 10.87 | 11.02 | 2,159,947 | +0.10(+0.87%) |
Jul 07, 2003 | 10.80 | 10.98 | 10.79 | 10.92 | 2,484,233 | +0.19(+1.75%) |
Jul 03, 2003 | 10.77 | 10.80 | 10.36 | 10.73 | 1,155,982 | -0.03(-0.32%) |
Jul 02, 2003 | 10.77 | 10.78 | 10.67 | 10.77 | 1,565,081 | +0.05(+0.44%) |
Jul 01, 2003 | 10.71 | 10.76 | 10.63 | 10.72 | 2,329,280 | -0.07(-0.66%) |
Jun 30, 2003 | 10.77 | 10.82 | 10.70 | 10.79 | 1,987,386 | +0.02(+0.22%) |
Jun 27, 2003 | 10.77 | 10.79 | 10.61 | 10.77 | 1,836,835 | -0.00(-0.03%) |
Jun 26, 2003 | 10.70 | 10.89 | 10.66 | 10.77 | 1,871,171 | +0.09(+0.83%) |
Jun 25, 2003 | 10.75 | 10.82 | 10.56 | 10.68 | 2,220,402 | -0.11(-1.04%) |
Jun 24, 2003 | 10.80 | 10.88 | 10.75 | 10.79 | 1,346,445 | -0.05(-0.50%) |
Jun 23, 2003 | 10.86 | 10.88 | 10.75 | 10.85 | 2,593,404 | -0.01(-0.13%) |
Jun 20, 2003 | 10.90 | 10.96 | 10.86 | 10.86 | 3,026,861 | -0.02(-0.22%) |
Jun 19, 2003 | 10.94 | 11.01 | 10.80 | 10.89 | 2,512,406 | -0.08(-0.71%) |
Jun 18, 2003 | 11.16 | 11.16 | 10.89 | 10.97 | 2,439,038 | -0.20(-1.80%) |
Jun 17, 2003 | 11.26 | 11.26 | 10.97 | 11.17 | 2,873,962 | -0.08(-0.70%) |
Jun 16, 2003 | 11.11 | 11.33 | 11.07 | 11.24 | 1,686,872 | +0.20(+1.85%) |
Jun 13, 2003 | 11.45 | 11.45 | 11.01 | 11.04 | 2,487,754 | -0.29(-2.56%) |
Jun 12, 2003 | 11.33 | 11.47 | 11.24 | 11.33 | 3,288,931 | +0.19(+1.71%) |
Jun 11, 2003 | 11.04 | 11.19 | 10.84 | 11.14 | 3,940,143 | -0.11(-1.00%) |
Jun 10, 2003 | 11.23 | 11.34 | 11.18 | 11.25 | 3,592,673 | +0.02(+0.15%) |
Jun 09, 2003 | 11.44 | 11.52 | 11.22 | 11.23 | 2,836,105 | -0.20(-1.79%) |
Jun 06, 2003 | 11.65 | 11.66 | 11.42 | 11.44 | 2,488,048 | -0.13(-1.12%) |
Jun 05, 2003 | 11.43 | 11.70 | 11.42 | 11.57 | 2,081,884 | +0.00(+0.03%) |
Jun 04, 2003 | 11.37 | 11.56 | 11.33 | 11.56 | 2,188,120 | +0.28(+2.48%) |
Jun 03, 2003 | 11.40 | 11.41 | 11.25 | 11.29 | 2,757,454 | -0.08(-0.72%) |