Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.73 | 13.14 | 12.71 | 13.12 | 7,629,607 | +0.38(+3.01%) |
Aug 28, 2003 | 12.53 | 12.77 | 12.52 | 12.74 | 8,646,516 | +0.23(+1.81%) |
Aug 27, 2003 | 12.50 | 12.56 | 12.46 | 12.51 | 4,369,510 | +0.01(+0.10%) |
Aug 26, 2003 | 12.24 | 12.50 | 12.22 | 12.50 | 6,978,734 | +0.26(+2.10%) |
Aug 25, 2003 | 12.23 | 12.31 | 12.12 | 12.24 | 6,233,764 | +0.17(+1.40%) |
Aug 22, 2003 | 12.56 | 12.66 | 12.07 | 12.07 | 14,392,126 | -0.27(-2.19%) |
Aug 21, 2003 | 12.37 | 12.45 | 12.11 | 12.34 | 11,367,191 | +0.14(+1.13%) |
Aug 20, 2003 | 12.12 | 12.24 | 11.98 | 12.20 | 6,687,369 | +0.08(+0.67%) |
Aug 19, 2003 | 12.07 | 12.12 | 11.95 | 12.12 | 5,181,668 | +0.09(+0.78%) |
Aug 18, 2003 | 12.10 | 12.11 | 11.90 | 12.03 | 4,358,047 | -0.08(-0.67%) |
Aug 15, 2003 | 12.07 | 12.15 | 12.00 | 12.11 | 1,843,237 | +0.03(+0.26%) |
Aug 14, 2003 | 11.93 | 12.10 | 11.89 | 12.08 | 6,029,969 | +0.17(+1.42%) |
Aug 13, 2003 | 11.84 | 12.00 | 11.72 | 11.91 | 8,262,329 | +0.02(+0.16%) |
Aug 12, 2003 | 11.73 | 11.90 | 11.69 | 11.89 | 4,541,304 | +0.19(+1.66%) |
Aug 11, 2003 | 11.54 | 11.76 | 11.54 | 11.69 | 4,431,445 | +0.12(+1.03%) |
Aug 08, 2003 | 11.44 | 11.59 | 11.42 | 11.58 | 3,793,946 | +0.17(+1.49%) |
Aug 07, 2003 | 11.28 | 11.53 | 11.22 | 11.41 | 7,936,733 | +0.28(+2.54%) |
Aug 06, 2003 | 11.10 | 11.17 | 10.93 | 11.12 | 8,720,870 | +0.14(+1.32%) |
Aug 05, 2003 | 11.10 | 11.22 | 10.93 | 10.98 | 4,986,629 | -0.24(-2.13%) |
Aug 04, 2003 | 11.19 | 11.26 | 10.95 | 11.22 | 5,371,453 | +0.06(+0.51%) |
Aug 01, 2003 | 11.30 | 11.30 | 11.12 | 11.16 | 6,835,758 | -0.14(-1.22%) |
Jul 31, 2003 | 11.10 | 11.46 | 11.10 | 11.30 | 7,461,634 | +0.12(+1.07%) |
Jul 30, 2003 | 11.27 | 11.34 | 11.17 | 11.18 | 13,729,631 | -0.25(-2.20%) |
Jul 29, 2003 | 11.85 | 11.85 | 11.37 | 11.43 | 12,440,303 | -0.41(-3.50%) |
Jul 28, 2003 | 12.03 | 12.03 | 11.83 | 11.85 | 8,229,372 | -0.19(-1.62%) |
Jul 25, 2003 | 11.78 | 12.08 | 11.75 | 12.04 | 6,593,114 | +0.31(+2.62%) |
Jul 24, 2003 | 11.85 | 12.04 | 11.66 | 11.73 | 9,369,514 | -0.10(-0.85%) |
Jul 23, 2003 | 11.78 | 11.86 | 11.68 | 11.83 | 7,320,410 | +0.06(+0.48%) |
Jul 22, 2003 | 11.96 | 11.96 | 11.58 | 11.78 | 7,116,137 | -0.19(-1.57%) |
Jul 21, 2003 | 12.03 | 12.12 | 11.95 | 11.96 | 4,327,159 | -0.13(-1.04%) |
Jul 18, 2003 | 11.96 | 12.10 | 11.84 | 12.09 | 4,448,959 | +0.21(+1.74%) |
Jul 17, 2003 | 11.90 | 12.00 | 11.80 | 11.88 | 4,757,677 | -0.09(-0.79%) |
Jul 16, 2003 | 12.18 | 12.22 | 11.96 | 11.98 | 3,927,687 | -0.11(-0.88%) |
Jul 15, 2003 | 12.25 | 12.30 | 11.93 | 12.08 | 5,599,927 | -0.05(-0.41%) |
Jul 14, 2003 | 12.07 | 12.27 | 12.05 | 12.13 | 5,137,088 | +0.23(+1.90%) |
Jul 11, 2003 | 11.93 | 12.00 | 11.68 | 11.91 | 7,572,448 | -0.06(-0.52%) |
Jul 10, 2003 | 12.15 | 12.25 | 11.82 | 11.97 | 7,657,310 | -0.18(-1.45%) |
Jul 09, 2003 | 12.11 | 12.33 | 12.09 | 12.15 | 8,728,353 | +0.04(+0.31%) |
Jul 08, 2003 | 11.95 | 12.13 | 11.91 | 12.11 | 9,506,121 | +0.14(+1.21%) |
Jul 07, 2003 | 11.81 | 11.97 | 11.78 | 11.96 | 5,085,821 | +0.28(+2.42%) |
Jul 03, 2003 | 11.90 | 11.91 | 11.68 | 11.68 | 2,617,343 | -0.22(-1.85%) |
Jul 02, 2003 | 11.90 | 11.93 | 11.76 | 11.90 | 5,541,018 | +0.02(+0.16%) |
Jul 01, 2003 | 11.53 | 11.88 | 11.53 | 11.88 | 6,620,499 | +0.10(+0.85%) |
Jun 30, 2003 | 11.65 | 11.82 | 11.64 | 11.78 | 5,789,076 | +0.08(+0.70%) |
Jun 27, 2003 | 11.78 | 12.00 | 11.62 | 11.70 | 6,890,051 | -0.08(-0.64%) |
Jun 26, 2003 | 11.64 | 11.85 | 11.62 | 11.78 | 10,453,294 | +0.10(+0.86%) |
Jun 25, 2003 | 11.46 | 11.83 | 11.43 | 11.68 | 12,904,735 | +0.30(+2.59%) |
Jun 24, 2003 | 11.18 | 11.42 | 11.18 | 11.38 | 9,357,414 | +0.20(+1.80%) |
Jun 23, 2003 | 10.93 | 11.20 | 10.91 | 11.18 | 10,289,620 | +0.26(+2.42%) |
Jun 20, 2003 | 11.02 | 11.02 | 10.87 | 10.92 | 12,248,130 | -0.04(-0.40%) |
Jun 19, 2003 | 11.02 | 11.09 | 10.88 | 10.96 | 5,877,759 | -0.05(-0.46%) |
Jun 18, 2003 | 10.80 | 11.03 | 10.71 | 11.01 | 11,709,027 | +0.23(+2.10%) |
Jun 17, 2003 | 10.87 | 10.88 | 10.66 | 10.78 | 11,114,038 | +0.00(+0.00%) |
Jun 16, 2003 | 10.68 | 10.99 | 10.55 | 10.78 | 10,539,748 | +0.22(+2.08%) |
Jun 13, 2003 | 10.70 | 10.73 | 10.50 | 10.56 | 7,613,526 | -0.11(-1.06%) |
Jun 12, 2003 | 10.87 | 10.91 | 10.61 | 10.68 | 9,439,887 | -0.14(-1.33%) |
Jun 11, 2003 | 10.80 | 10.96 | 10.71 | 10.82 | 6,657,596 | +0.03(+0.23%) |
Jun 10, 2003 | 11.02 | 11.12 | 10.65 | 10.80 | 10,272,107 | -0.28(-2.55%) |
Jun 09, 2003 | 11.15 | 11.15 | 10.89 | 11.08 | 7,396,674 | -0.07(-0.62%) |
Jun 06, 2003 | 11.45 | 11.47 | 11.10 | 11.15 | 10,720,458 | -0.18(-1.55%) |
Jun 05, 2003 | 11.18 | 11.42 | 11.14 | 11.32 | 12,056,276 | -0.04(-0.39%) |
Jun 04, 2003 | 11.07 | 11.47 | 11.05 | 11.37 | 9,896,995 | +0.23(+2.09%) |
Jun 03, 2003 | 10.87 | 11.14 | 10.79 | 11.14 | 9,650,529 | +0.19(+1.72%) |