Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.07 | 13.12 | 12.86 | 13.07 | 4,385,400 | -0.01(-0.08%) |
Aug 28, 2003 | 12.93 | 13.25 | 12.89 | 13.08 | 11,036,700 | +0.18(+1.42%) |
Aug 27, 2003 | 12.86 | 13.10 | 12.78 | 12.90 | 13,106,100 | +0.49(+3.95%) |
Aug 26, 2003 | 12.50 | 12.59 | 12.08 | 12.41 | 5,988,000 | -0.13(-1.06%) |
Aug 25, 2003 | 12.58 | 12.61 | 12.41 | 12.54 | 4,961,700 | -0.08(-0.63%) |
Aug 22, 2003 | 12.81 | 12.87 | 12.52 | 12.62 | 4,074,300 | -0.04(-0.34%) |
Aug 21, 2003 | 12.67 | 12.93 | 12.59 | 12.67 | 4,714,200 | +0.00(+0.00%) |
Aug 20, 2003 | 12.57 | 12.68 | 12.45 | 12.67 | 3,583,800 | +0.11(+0.85%) |
Aug 19, 2003 | 12.52 | 12.64 | 12.48 | 12.56 | 3,934,200 | +0.08(+0.61%) |
Aug 18, 2003 | 12.39 | 12.62 | 12.33 | 12.48 | 3,045,000 | +0.15(+1.22%) |
Aug 15, 2003 | 12.31 | 12.46 | 12.25 | 12.33 | 1,395,000 | +0.02(+0.16%) |
Aug 14, 2003 | 12.33 | 12.39 | 12.30 | 12.31 | 1,983,900 | -0.03(-0.22%) |
Aug 13, 2003 | 12.45 | 12.50 | 12.24 | 12.34 | 3,092,400 | -0.09(-0.70%) |
Aug 12, 2003 | 12.24 | 12.49 | 12.14 | 12.43 | 3,286,200 | +0.22(+1.77%) |
Aug 11, 2003 | 11.96 | 12.33 | 11.90 | 12.21 | 3,301,800 | +0.21(+1.75%) |
Aug 08, 2003 | 11.82 | 12.11 | 11.79 | 12.00 | 3,413,400 | +0.18(+1.52%) |
Aug 07, 2003 | 12.18 | 12.18 | 11.60 | 11.82 | 10,073,100 | -0.31(-2.58%) |
Aug 06, 2003 | 11.94 | 12.20 | 11.86 | 12.13 | 5,236,800 | +0.20(+1.68%) |
Aug 05, 2003 | 12.21 | 12.21 | 11.90 | 11.93 | 5,859,300 | -0.36(-2.93%) |
Aug 04, 2003 | 12.27 | 12.45 | 12.03 | 12.29 | 4,465,800 | +0.03(+0.22%) |
Aug 01, 2003 | 12.24 | 12.39 | 12.06 | 12.27 | 4,095,789 | +0.02(+0.19%) |
Jul 31, 2003 | 12.39 | 12.54 | 12.04 | 12.24 | 4,991,400 | -0.04(-0.35%) |
Jul 30, 2003 | 11.99 | 12.35 | 11.98 | 12.29 | 6,627,600 | +0.29(+2.39%) |
Jul 29, 2003 | 11.97 | 12.10 | 11.69 | 12.00 | 5,404,500 | +0.10(+0.84%) |
Jul 28, 2003 | 11.79 | 12.01 | 11.60 | 11.90 | 4,606,800 | +0.12(+1.02%) |
Jul 25, 2003 | 11.45 | 11.83 | 11.45 | 11.78 | 4,375,500 | +0.34(+3.00%) |
Jul 24, 2003 | 11.25 | 11.59 | 11.16 | 11.44 | 5,355,300 | +0.25(+2.27%) |
Jul 23, 2003 | 11.46 | 11.46 | 10.92 | 11.18 | 4,970,400 | -0.23(-2.02%) |
Jul 22, 2003 | 11.33 | 11.50 | 11.14 | 11.41 | 3,325,500 | +0.17(+1.51%) |
Jul 21, 2003 | 11.40 | 11.43 | 11.17 | 11.24 | 2,065,800 | -0.20(-1.77%) |
Jul 18, 2003 | 11.56 | 11.58 | 11.30 | 11.45 | 2,910,900 | -0.03(-0.24%) |
Jul 17, 2003 | 11.70 | 11.81 | 11.39 | 11.47 | 3,617,400 | -0.31(-2.63%) |
Jul 16, 2003 | 12.15 | 12.15 | 11.52 | 11.78 | 3,907,500 | -0.24(-1.97%) |
Jul 15, 2003 | 11.84 | 12.17 | 11.83 | 12.02 | 6,360,300 | +0.23(+1.92%) |
Jul 14, 2003 | 11.64 | 11.86 | 11.55 | 11.79 | 5,467,500 | +0.34(+3.00%) |
Jul 11, 2003 | 11.35 | 11.50 | 11.35 | 11.45 | 3,569,400 | +0.09(+0.79%) |
Jul 10, 2003 | 11.42 | 11.44 | 11.21 | 11.36 | 2,860,800 | -0.13(-1.10%) |
Jul 09, 2003 | 11.45 | 11.65 | 11.37 | 11.49 | 4,920,600 | -0.04(-0.38%) |
Jul 08, 2003 | 11.52 | 11.73 | 11.22 | 11.53 | 10,254,600 | +0.07(+0.64%) |
Jul 07, 2003 | 11.36 | 11.66 | 11.33 | 11.46 | 5,728,500 | +0.18(+1.63%) |
Jul 03, 2003 | 11.06 | 11.43 | 11.00 | 11.27 | 3,257,100 | +0.12(+1.11%) |
Jul 02, 2003 | 10.88 | 11.16 | 10.84 | 11.15 | 4,397,100 | +0.29(+2.70%) |
Jul 01, 2003 | 10.54 | 10.88 | 10.35 | 10.86 | 4,867,800 | +0.27(+2.52%) |
Jun 30, 2003 | 10.63 | 10.82 | 10.56 | 10.59 | 4,183,800 | -0.02(-0.22%) |
Jun 27, 2003 | 10.82 | 10.82 | 10.61 | 10.61 | 3,959,868 | -0.22(-2.00%) |
Jun 26, 2003 | 10.63 | 10.94 | 10.48 | 10.83 | 3,567,600 | +0.22(+2.11%) |
Jun 25, 2003 | 10.53 | 10.83 | 10.50 | 10.61 | 3,818,400 | +0.08(+0.73%) |
Jun 24, 2003 | 10.29 | 10.62 | 10.26 | 10.53 | 3,337,800 | +0.20(+1.97%) |
Jun 23, 2003 | 10.47 | 10.51 | 10.24 | 10.33 | 3,646,800 | -0.17(-1.65%) |
Jun 20, 2003 | 10.46 | 10.64 | 10.34 | 10.50 | 2,856,300 | +0.12(+1.12%) |
Jun 19, 2003 | 10.64 | 10.88 | 10.36 | 10.38 | 3,830,400 | -0.29(-2.72%) |
Jun 18, 2003 | 10.87 | 10.88 | 10.63 | 10.67 | 4,216,200 | -0.23(-2.11%) |
Jun 17, 2003 | 11.05 | 11.05 | 10.68 | 10.90 | 3,685,800 | -0.05(-0.43%) |
Jun 16, 2003 | 10.60 | 11.00 | 10.57 | 10.95 | 5,059,800 | +0.32(+2.98%) |
Jun 13, 2003 | 11.05 | 11.08 | 10.57 | 10.63 | 6,803,100 | -0.42(-3.77%) |
Jun 12, 2003 | 10.85 | 11.27 | 10.77 | 11.05 | 12,156,900 | +0.24(+2.19%) |
Jun 11, 2003 | 10.43 | 10.88 | 10.38 | 10.81 | 5,709,600 | +0.37(+3.51%) |
Jun 10, 2003 | 10.13 | 10.45 | 10.08 | 10.45 | 6,454,500 | +0.37(+3.71%) |
Jun 09, 2003 | 10.10 | 10.27 | 9.973 | 10.07 | 3,408,600 | -0.01(-0.10%) |
Jun 06, 2003 | 10.26 | 10.35 | 10.05 | 10.08 | 4,637,400 | -0.11(-1.11%) |
Jun 05, 2003 | 9.680 | 10.45 | 9.647 | 10.20 | 10,257,600 | +0.47(+4.87%) |
Jun 04, 2003 | 9.653 | 9.833 | 9.613 | 9.723 | 5,596,500 | +0.07(+0.69%) |
Jun 03, 2003 | 9.597 | 9.683 | 9.433 | 9.657 | 4,806,000 | +0.06(+0.59%) |