Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.41 | 10.45 | 10.34 | 10.37 | 6,523,855 | -0.04(-0.41%) |
Aug 28, 2003 | 10.29 | 10.42 | 10.23 | 10.41 | 9,411,711 | +0.13(+1.22%) |
Aug 27, 2003 | 10.27 | 10.34 | 10.27 | 10.29 | 5,699,808 | +0.01(+0.12%) |
Aug 26, 2003 | 10.27 | 10.32 | 10.17 | 10.27 | 7,985,002 | -0.02(-0.21%) |
Aug 25, 2003 | 10.24 | 10.32 | 10.22 | 10.29 | 5,849,858 | +0.08(+0.75%) |
Aug 22, 2003 | 10.39 | 10.39 | 10.18 | 10.22 | 6,586,757 | -0.14(-1.33%) |
Aug 21, 2003 | 10.34 | 10.41 | 10.29 | 10.36 | 7,156,386 | +0.03(+0.25%) |
Aug 20, 2003 | 10.26 | 10.36 | 10.23 | 10.33 | 7,149,710 | +0.07(+0.69%) |
Aug 19, 2003 | 10.33 | 10.36 | 10.19 | 10.26 | 9,229,331 | -0.07(-0.66%) |
Aug 18, 2003 | 10.39 | 10.40 | 10.32 | 10.33 | 8,475,565 | -0.03(-0.33%) |
Aug 15, 2003 | 10.39 | 10.42 | 10.33 | 10.36 | 6,765,974 | -0.20(-1.91%) |
Aug 14, 2003 | 10.49 | 10.56 | 10.42 | 10.56 | 10,495,448 | +0.14(+1.37%) |
Aug 13, 2003 | 10.56 | 10.57 | 10.39 | 10.42 | 7,539,419 | -0.10(-0.91%) |
Aug 12, 2003 | 10.44 | 10.52 | 10.38 | 10.52 | 9,322,805 | +0.10(+0.97%) |
Aug 11, 2003 | 10.39 | 10.50 | 10.37 | 10.42 | 7,395,694 | +0.06(+0.55%) |
Aug 08, 2003 | 10.35 | 10.38 | 10.24 | 10.36 | 7,812,462 | +0.08(+0.75%) |
Aug 07, 2003 | 10.09 | 10.31 | 10.07 | 10.28 | 8,344,490 | +0.20(+1.95%) |
Aug 06, 2003 | 10.07 | 10.17 | 10.03 | 10.09 | 10,631,091 | +0.01(+0.11%) |
Aug 05, 2003 | 10.07 | 10.16 | 10.01 | 10.07 | 9,526,972 | +0.02(+0.18%) |
Aug 04, 2003 | 10.10 | 10.14 | 9.967 | 10.06 | 11,909,506 | -0.05(-0.54%) |
Aug 01, 2003 | 10.29 | 10.31 | 10.11 | 10.11 | 9,987,315 | -0.15(-1.47%) |
Jul 31, 2003 | 10.32 | 10.42 | 10.18 | 10.26 | 8,180,735 | +0.04(+0.43%) |
Jul 30, 2003 | 10.26 | 10.29 | 10.18 | 10.22 | 6,947,300 | +0.00(+0.00%) |
Jul 29, 2003 | 10.28 | 10.31 | 10.17 | 10.22 | 7,644,489 | -0.11(-1.07%) |
Jul 28, 2003 | 10.33 | 10.38 | 10.26 | 10.33 | 8,706,439 | -0.02(-0.21%) |
Jul 25, 2003 | 10.20 | 10.36 | 10.17 | 10.35 | 8,155,083 | +0.13(+1.30%) |
Jul 24, 2003 | 10.28 | 10.36 | 10.19 | 10.22 | 8,411,961 | -0.03(-0.31%) |
Jul 23, 2003 | 10.33 | 10.37 | 10.18 | 10.25 | 6,848,906 | -0.08(-0.73%) |
Jul 22, 2003 | 10.34 | 10.38 | 10.22 | 10.32 | 9,793,690 | +0.06(+0.62%) |
Jul 21, 2003 | 10.34 | 10.36 | 10.20 | 10.26 | 9,589,874 | -0.09(-0.88%) |
Jul 18, 2003 | 10.23 | 10.37 | 10.18 | 10.35 | 11,807,598 | +0.18(+1.73%) |
Jul 17, 2003 | 10.17 | 10.23 | 10.09 | 10.17 | 10,881,292 | +0.01(+0.06%) |
Jul 16, 2003 | 10.16 | 10.21 | 10.12 | 10.17 | 9,280,637 | +0.01(+0.14%) |
Jul 15, 2003 | 10.27 | 10.28 | 10.12 | 10.15 | 10,194,644 | -0.12(-1.15%) |
Jul 14, 2003 | 10.42 | 10.45 | 10.25 | 10.27 | 7,117,029 | -0.12(-1.11%) |
Jul 11, 2003 | 10.29 | 10.39 | 10.25 | 10.39 | 6,308,443 | +0.13(+1.29%) |
Jul 10, 2003 | 10.36 | 10.36 | 10.18 | 10.25 | 9,700,216 | -0.10(-1.00%) |
Jul 09, 2003 | 10.45 | 10.45 | 10.33 | 10.36 | 7,394,991 | -0.10(-0.91%) |
Jul 08, 2003 | 10.39 | 10.47 | 10.34 | 10.45 | 8,061,960 | +0.02(+0.23%) |
Jul 07, 2003 | 10.28 | 10.45 | 10.27 | 10.43 | 10,398,108 | +0.19(+1.90%) |
Jul 03, 2003 | 10.32 | 10.32 | 10.19 | 10.23 | 6,030,832 | -0.10(-0.99%) |
Jul 02, 2003 | 10.31 | 10.34 | 10.20 | 10.34 | 10,443,440 | +0.03(+0.28%) |
Jul 01, 2003 | 10.27 | 10.34 | 10.11 | 10.31 | 11,476,222 | +0.04(+0.35%) |
Jun 30, 2003 | 10.29 | 10.37 | 10.22 | 10.27 | 8,353,978 | -0.03(-0.25%) |
Jun 27, 2003 | 10.36 | 10.43 | 10.27 | 10.30 | 9,040,275 | -0.11(-1.09%) |
Jun 26, 2003 | 10.39 | 10.46 | 10.37 | 10.41 | 7,508,495 | -0.03(-0.30%) |
Jun 25, 2003 | 10.46 | 10.60 | 10.43 | 10.44 | 8,515,274 | -0.06(-0.56%) |
Jun 24, 2003 | 10.48 | 10.53 | 10.43 | 10.50 | 10,342,586 | +0.03(+0.26%) |
Jun 23, 2003 | 10.47 | 10.51 | 10.36 | 10.48 | 9,963,419 | -0.03(-0.24%) |
Jun 20, 2003 | 10.55 | 10.63 | 10.49 | 10.50 | 10,731,241 | +0.01(+0.10%) |
Jun 19, 2003 | 10.56 | 10.57 | 10.36 | 10.49 | 8,205,334 | -0.07(-0.62%) |
Jun 18, 2003 | 10.57 | 10.62 | 10.48 | 10.56 | 9,435,255 | -0.02(-0.16%) |
Jun 17, 2003 | 10.66 | 10.66 | 10.47 | 10.57 | 11,699,717 | -0.09(-0.84%) |
Jun 16, 2003 | 10.61 | 10.68 | 10.55 | 10.66 | 13,695,001 | -0.02(-0.15%) |
Jun 13, 2003 | 10.76 | 10.77 | 10.57 | 10.68 | 8,559,551 | -0.08(-0.75%) |
Jun 12, 2003 | 10.77 | 10.85 | 10.64 | 10.76 | 8,862,815 | +0.00(+0.01%) |
Jun 11, 2003 | 10.63 | 10.78 | 10.60 | 10.76 | 9,582,143 | +0.20(+1.86%) |
Jun 10, 2003 | 10.55 | 10.59 | 10.51 | 10.56 | 9,198,408 | +0.09(+0.84%) |
Jun 09, 2003 | 10.51 | 10.54 | 10.43 | 10.47 | 8,858,247 | -0.09(-0.88%) |
Jun 06, 2003 | 10.57 | 10.65 | 10.46 | 10.57 | 14,249,520 | -0.00(-0.01%) |
Jun 05, 2003 | 10.50 | 10.58 | 10.43 | 10.57 | 9,702,676 | +0.07(+0.66%) |
Jun 04, 2003 | 10.38 | 10.52 | 10.33 | 10.50 | 11,586,564 | +0.12(+1.15%) |
Jun 03, 2003 | 10.26 | 10.39 | 10.24 | 10.38 | 11,128,330 | +0.12(+1.19%) |