Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.96 | 11.47 | 10.93 | 11.33 | 2,565,899 | +0.37(+3.37%) |
Aug 28, 2003 | 10.67 | 10.97 | 10.53 | 10.96 | 2,024,430 | +0.29(+2.72%) |
Aug 27, 2003 | 10.73 | 10.81 | 10.56 | 10.67 | 1,049,195 | -0.04(-0.41%) |
Aug 26, 2003 | 10.69 | 10.80 | 10.63 | 10.71 | 2,327,884 | -0.07(-0.65%) |
Aug 25, 2003 | 10.80 | 10.91 | 10.74 | 10.78 | 1,042,946 | -0.04(-0.33%) |
Aug 22, 2003 | 11.09 | 11.26 | 10.77 | 10.82 | 2,068,511 | -0.11(-0.97%) |
Aug 21, 2003 | 10.89 | 11.09 | 10.79 | 10.92 | 3,655,198 | +0.12(+1.14%) |
Aug 20, 2003 | 10.70 | 11.02 | 10.65 | 10.80 | 3,271,535 | +0.18(+1.74%) |
Aug 19, 2003 | 10.52 | 10.65 | 10.29 | 10.62 | 2,624,635 | +0.28(+2.73%) |
Aug 18, 2003 | 9.990 | 10.34 | 9.893 | 10.33 | 2,766,990 | +0.56(+5.77%) |
Aug 15, 2003 | 10.10 | 10.12 | 9.735 | 9.770 | 2,146,561 | -0.17(-1.68%) |
Aug 14, 2003 | 9.594 | 10.06 | 9.577 | 9.937 | 4,427,979 | +0.35(+3.67%) |
Aug 13, 2003 | 9.506 | 9.603 | 9.251 | 9.585 | 2,469,329 | +0.08(+0.83%) |
Aug 12, 2003 | 9.550 | 9.550 | 9.339 | 9.506 | 1,284,142 | +0.04(+0.47%) |
Aug 11, 2003 | 9.506 | 9.673 | 9.357 | 9.462 | 2,033,064 | -0.02(-0.19%) |
Aug 08, 2003 | 9.216 | 9.541 | 9.057 | 9.480 | 3,297,211 | +0.20(+2.18%) |
Aug 07, 2003 | 9.357 | 9.506 | 9.031 | 9.277 | 2,795,392 | +0.03(+0.29%) |
Aug 06, 2003 | 9.409 | 9.568 | 9.189 | 9.251 | 2,674,170 | -0.25(-2.59%) |
Aug 05, 2003 | 9.700 | 9.858 | 9.357 | 9.497 | 2,616,342 | -0.18(-1.91%) |
Aug 04, 2003 | 9.920 | 10.10 | 9.304 | 9.682 | 5,653,044 | -0.20(-2.05%) |
Aug 01, 2003 | 10.43 | 10.43 | 9.832 | 9.885 | 2,795,392 | -0.59(-5.63%) |
Jul 31, 2003 | 9.902 | 10.66 | 9.075 | 10.47 | 5,662,360 | +0.66(+6.73%) |
Jul 30, 2003 | 9.973 | 10.15 | 9.797 | 9.814 | 2,029,542 | -0.19(-1.94%) |
Jul 29, 2003 | 10.56 | 10.63 | 9.999 | 10.01 | 3,505,687 | -0.40(-3.81%) |
Jul 28, 2003 | 10.12 | 10.56 | 9.999 | 10.40 | 3,696,553 | +0.45(+4.51%) |
Jul 25, 2003 | 10.14 | 10.25 | 9.726 | 9.955 | 5,093,738 | -0.24(-2.33%) |
Jul 24, 2003 | 10.38 | 10.74 | 10.13 | 10.19 | 4,705,076 | -0.19(-1.86%) |
Jul 23, 2003 | 11.07 | 11.27 | 10.34 | 10.39 | 5,429,458 | -0.60(-5.45%) |
Jul 22, 2003 | 11.08 | 11.13 | 10.91 | 10.98 | 2,689,734 | -0.01(-0.08%) |
Jul 21, 2003 | 11.28 | 11.28 | 10.91 | 10.99 | 2,912,979 | -0.04(-0.40%) |
Jul 18, 2003 | 11.50 | 11.54 | 10.83 | 11.04 | 8,063,864 | -0.45(-3.91%) |
Jul 17, 2003 | 13.19 | 13.20 | 11.49 | 11.49 | 7,531,257 | -1.58(-12.12%) |
Jul 16, 2003 | 12.67 | 13.19 | 12.37 | 13.07 | 3,714,617 | +0.50(+3.99%) |
Jul 15, 2003 | 13.19 | 13.19 | 12.51 | 12.57 | 1,817,885 | -0.46(-3.51%) |
Jul 14, 2003 | 13.06 | 13.22 | 12.93 | 13.03 | 1,910,478 | +0.11(+0.82%) |
Jul 11, 2003 | 12.82 | 12.97 | 12.47 | 12.92 | 2,896,392 | +0.11(+0.82%) |
Jul 10, 2003 | 13.17 | 13.17 | 12.77 | 12.82 | 2,799,028 | -0.34(-2.61%) |
Jul 09, 2003 | 12.98 | 13.27 | 12.98 | 13.16 | 2,251,424 | +0.09(+0.67%) |
Jul 08, 2003 | 12.33 | 13.12 | 12.33 | 13.07 | 3,173,148 | +0.46(+3.63%) |
Jul 07, 2003 | 12.53 | 12.86 | 12.53 | 12.61 | 2,823,227 | +0.11(+0.92%) |
Jul 03, 2003 | 12.56 | 12.56 | 12.38 | 12.50 | 1,847,765 | -0.15(-1.18%) |
Jul 02, 2003 | 12.41 | 12.76 | 12.41 | 12.65 | 3,941,157 | -0.06(-0.49%) |
Jul 01, 2003 | 12.67 | 12.81 | 12.32 | 12.71 | 3,570,672 | -0.21(-1.63%) |
Jun 30, 2003 | 13.25 | 13.34 | 12.59 | 12.92 | 4,978,877 | -0.27(-2.07%) |
Jun 27, 2003 | 13.16 | 13.73 | 13.12 | 13.19 | 5,099,646 | +0.01(+0.07%) |
Jun 26, 2003 | 12.68 | 13.73 | 12.65 | 13.19 | 5,729,617 | +0.67(+5.34%) |
Jun 25, 2003 | 12.50 | 12.80 | 12.41 | 12.52 | 1,909,342 | -0.03(-0.21%) |
Jun 24, 2003 | 12.23 | 12.58 | 12.23 | 12.54 | 2,776,192 | +0.32(+2.59%) |
Jun 23, 2003 | 12.81 | 12.81 | 12.03 | 12.23 | 3,236,770 | -0.62(-4.80%) |
Jun 20, 2003 | 13.03 | 13.25 | 12.67 | 12.84 | 4,180,080 | -0.06(-0.48%) |
Jun 19, 2003 | 14.04 | 14.07 | 12.88 | 12.90 | 5,218,937 | -1.05(-7.51%) |
Jun 18, 2003 | 13.49 | 14.13 | 13.34 | 13.95 | 3,421,047 | +0.46(+3.39%) |
Jun 17, 2003 | 13.44 | 13.73 | 13.25 | 13.49 | 2,813,229 | -0.15(-1.10%) |
Jun 16, 2003 | 13.34 | 13.71 | 13.34 | 13.64 | 1,989,437 | +0.31(+2.31%) |
Jun 13, 2003 | 13.73 | 13.73 | 13.23 | 13.34 | 2,289,824 | -0.40(-2.88%) |
Jun 12, 2003 | 13.64 | 13.74 | 13.39 | 13.73 | 3,963,879 | +0.31(+2.30%) |
Jun 11, 2003 | 12.81 | 13.47 | 12.59 | 13.42 | 4,345,043 | +0.75(+5.90%) |
Jun 10, 2003 | 12.61 | 12.92 | 12.55 | 12.67 | 3,090,667 | +0.15(+1.20%) |
Jun 09, 2003 | 12.79 | 13.07 | 12.47 | 12.53 | 3,171,557 | -0.35(-2.73%) |
Jun 06, 2003 | 13.56 | 13.88 | 12.69 | 12.88 | 6,069,541 | -0.38(-2.86%) |
Jun 05, 2003 | 13.34 | 13.64 | 12.90 | 13.26 | 5,751,431 | -0.04(-0.26%) |
Jun 04, 2003 | 12.21 | 13.31 | 12.18 | 13.29 | 8,856,413 | +1.08(+8.87%) |
Jun 03, 2003 | 12.19 | 12.41 | 11.87 | 12.21 | 2,938,996 | +0.02(+0.15%) |