Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.89 | 13.42 | 12.89 | 13.25 | 1,796,100 | +0.33(+2.58%) |
Aug 28, 2003 | 12.16 | 13.03 | 12.09 | 12.92 | 2,193,000 | +0.85(+7.03%) |
Aug 27, 2003 | 12.31 | 12.43 | 12.04 | 12.07 | 801,450 | -0.24(-1.91%) |
Aug 26, 2003 | 12.10 | 12.42 | 12.10 | 12.30 | 1,048,200 | +0.19(+1.58%) |
Aug 25, 2003 | 12.18 | 12.30 | 12.01 | 12.11 | 417,900 | -0.06(-0.51%) |
Aug 22, 2003 | 12.42 | 12.60 | 12.16 | 12.17 | 1,527,600 | -0.08(-0.65%) |
Aug 21, 2003 | 12.02 | 12.31 | 11.92 | 12.25 | 1,243,050 | +0.26(+2.19%) |
Aug 20, 2003 | 11.95 | 12.08 | 11.78 | 11.99 | 1,217,250 | -0.00(-0.04%) |
Aug 19, 2003 | 11.84 | 12.01 | 11.59 | 12.00 | 803,400 | +0.12(+0.97%) |
Aug 18, 2003 | 11.80 | 11.89 | 11.66 | 11.88 | 618,000 | +0.15(+1.25%) |
Aug 15, 2003 | 11.47 | 11.86 | 11.41 | 11.73 | 567,900 | +0.27(+2.37%) |
Aug 14, 2003 | 11.58 | 11.68 | 11.35 | 11.46 | 570,900 | -0.07(-0.62%) |
Aug 13, 2003 | 11.49 | 11.64 | 11.44 | 11.53 | 786,000 | +0.08(+0.74%) |
Aug 12, 2003 | 11.40 | 11.49 | 11.30 | 11.45 | 945,450 | +0.07(+0.59%) |
Aug 11, 2003 | 11.15 | 11.39 | 11.10 | 11.38 | 721,650 | +0.24(+2.15%) |
Aug 08, 2003 | 11.16 | 11.36 | 11.07 | 11.14 | 788,550 | +0.03(+0.28%) |
Aug 07, 2003 | 11.21 | 11.22 | 10.82 | 11.11 | 986,400 | -0.04(-0.32%) |
Aug 06, 2003 | 11.41 | 11.41 | 11.13 | 11.15 | 846,900 | -0.23(-1.99%) |
Aug 05, 2003 | 11.60 | 11.63 | 11.34 | 11.37 | 713,550 | -0.20(-1.77%) |
Aug 04, 2003 | 11.63 | 11.68 | 11.11 | 11.58 | 1,562,100 | -0.04(-0.38%) |
Aug 01, 2003 | 11.83 | 11.90 | 11.60 | 11.62 | 930,883 | -0.21(-1.77%) |
Jul 31, 2003 | 12.09 | 12.09 | 11.82 | 11.83 | 783,600 | -0.17(-1.41%) |
Jul 30, 2003 | 11.95 | 12.02 | 11.82 | 12.00 | 818,700 | +0.12(+1.05%) |
Jul 29, 2003 | 11.91 | 12.01 | 11.72 | 11.88 | 766,800 | +0.00(+0.04%) |
Jul 28, 2003 | 11.89 | 12.00 | 11.74 | 11.87 | 656,400 | +0.08(+0.68%) |
Jul 25, 2003 | 11.93 | 11.96 | 11.62 | 11.79 | 1,086,150 | -0.21(-1.74%) |
Jul 24, 2003 | 11.73 | 12.30 | 11.72 | 12.00 | 1,755,600 | +0.33(+2.82%) |
Jul 23, 2003 | 11.67 | 11.85 | 11.45 | 11.67 | 1,294,200 | +0.01(+0.08%) |
Jul 22, 2003 | 11.73 | 12.11 | 11.41 | 11.66 | 2,390,700 | -0.02(-0.15%) |
Jul 21, 2003 | 11.78 | 11.98 | 11.29 | 11.68 | 4,650,000 | -0.60(-4.92%) |
Jul 18, 2003 | 12.89 | 12.95 | 12.27 | 12.28 | 2,021,250 | -0.42(-3.29%) |
Jul 17, 2003 | 13.29 | 13.30 | 12.68 | 12.70 | 1,331,250 | -0.75(-5.58%) |
Jul 16, 2003 | 13.47 | 13.60 | 13.34 | 13.45 | 873,300 | +0.12(+0.93%) |
Jul 15, 2003 | 13.26 | 13.57 | 13.26 | 13.33 | 1,326,150 | +0.10(+0.77%) |
Jul 14, 2003 | 13.22 | 13.44 | 13.12 | 13.23 | 723,450 | +0.19(+1.43%) |
Jul 11, 2003 | 13.28 | 13.29 | 12.91 | 13.04 | 1,050,750 | -0.24(-1.81%) |
Jul 10, 2003 | 13.36 | 13.44 | 12.98 | 13.28 | 1,250,100 | -0.22(-1.65%) |
Jul 09, 2003 | 13.45 | 13.64 | 13.27 | 13.50 | 705,750 | +0.02(+0.16%) |
Jul 08, 2003 | 12.93 | 13.54 | 12.91 | 13.48 | 1,149,750 | +0.42(+3.20%) |
Jul 07, 2003 | 13.24 | 13.24 | 12.91 | 13.06 | 1,140,750 | -0.06(-0.47%) |
Jul 03, 2003 | 13.02 | 13.24 | 12.98 | 13.12 | 393,000 | +0.07(+0.55%) |
Jul 02, 2003 | 13.01 | 13.23 | 12.99 | 13.05 | 1,036,789 | +0.04(+0.34%) |
Jul 01, 2003 | 12.53 | 13.04 | 12.49 | 13.01 | 1,604,550 | +0.40(+3.17%) |
Jun 30, 2003 | 12.89 | 13.00 | 12.45 | 12.61 | 1,484,536 | -0.28(-2.17%) |
Jun 27, 2003 | 12.78 | 13.09 | 12.72 | 12.89 | 1,586,850 | -0.09(-0.69%) |
Jun 26, 2003 | 12.58 | 13.08 | 12.54 | 12.98 | 2,214,450 | +0.42(+3.36%) |
Jun 25, 2003 | 12.36 | 12.65 | 12.29 | 12.56 | 1,514,550 | +0.16(+1.29%) |
Jun 24, 2003 | 12.49 | 12.84 | 12.28 | 12.40 | 1,797,000 | -0.19(-1.48%) |
Jun 23, 2003 | 12.92 | 12.92 | 12.42 | 12.58 | 1,401,750 | -0.32(-2.48%) |
Jun 20, 2003 | 13.08 | 13.11 | 12.79 | 12.90 | 1,300,500 | -0.09(-0.72%) |
Jun 19, 2003 | 13.14 | 13.29 | 12.88 | 13.00 | 1,579,500 | -0.14(-1.05%) |
Jun 18, 2003 | 13.92 | 13.96 | 13.11 | 13.13 | 3,152,100 | -0.74(-5.32%) |
Jun 17, 2003 | 12.91 | 13.96 | 12.90 | 13.87 | 6,339,000 | +1.01(+7.88%) |
Jun 16, 2003 | 12.85 | 13.07 | 12.80 | 12.86 | 2,038,650 | +0.10(+0.80%) |
Jun 13, 2003 | 12.69 | 13.11 | 12.65 | 12.76 | 2,441,550 | +0.15(+1.20%) |
Jun 12, 2003 | 12.23 | 12.70 | 12.09 | 12.60 | 2,340,750 | +0.38(+3.13%) |
Jun 11, 2003 | 12.25 | 12.29 | 12.09 | 12.22 | 1,902,300 | +0.06(+0.47%) |
Jun 10, 2003 | 11.88 | 12.30 | 11.87 | 12.16 | 2,126,250 | +0.32(+2.74%) |
Jun 09, 2003 | 12.12 | 12.13 | 11.75 | 11.84 | 1,618,200 | -0.39(-3.16%) |
Jun 06, 2003 | 11.82 | 12.50 | 11.67 | 12.23 | 5,856,600 | +0.67(+5.81%) |
Jun 05, 2003 | 11.09 | 11.62 | 11.08 | 11.56 | 2,677,200 | +0.31(+2.77%) |
Jun 04, 2003 | 11.17 | 11.41 | 11.04 | 11.24 | 2,855,850 | +0.17(+1.57%) |
Jun 03, 2003 | 10.93 | 11.31 | 10.93 | 11.07 | 1,997,850 | +0.05(+0.44%) |