Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.20 | 11.26 | 11.13 | 11.24 | 3,357,944 | +0.05(+0.41%) |
Aug 28, 2003 | 11.01 | 11.21 | 11.00 | 11.20 | 7,867,185 | +0.19(+1.69%) |
Aug 27, 2003 | 10.97 | 11.01 | 10.89 | 11.01 | 4,252,312 | +0.04(+0.34%) |
Aug 26, 2003 | 10.91 | 10.99 | 10.84 | 10.97 | 7,941,444 | +0.00(+0.00%) |
Aug 25, 2003 | 10.98 | 11.03 | 10.88 | 10.97 | 4,543,930 | -0.01(-0.05%) |
Aug 22, 2003 | 11.22 | 11.23 | 10.97 | 10.98 | 4,677,815 | -0.21(-1.91%) |
Aug 21, 2003 | 11.19 | 11.24 | 11.13 | 11.19 | 4,071,270 | +0.05(+0.45%) |
Aug 20, 2003 | 11.12 | 11.17 | 11.11 | 11.14 | 2,923,769 | -0.00(-0.03%) |
Aug 19, 2003 | 11.20 | 11.21 | 11.12 | 11.15 | 4,047,963 | -0.07(-0.66%) |
Aug 18, 2003 | 11.18 | 11.26 | 11.14 | 11.22 | 5,319,049 | +0.04(+0.36%) |
Aug 15, 2003 | 11.24 | 11.24 | 11.04 | 11.18 | 3,728,158 | -0.05(-0.46%) |
Aug 14, 2003 | 11.24 | 11.27 | 11.19 | 11.23 | 5,680,591 | +0.03(+0.26%) |
Aug 13, 2003 | 11.31 | 11.32 | 11.16 | 11.20 | 3,498,875 | -0.08(-0.67%) |
Aug 12, 2003 | 11.22 | 11.28 | 11.17 | 11.28 | 5,243,706 | +0.07(+0.63%) |
Aug 11, 2003 | 11.25 | 11.29 | 11.13 | 11.21 | 5,424,205 | -0.09(-0.80%) |
Aug 08, 2003 | 11.24 | 11.31 | 11.17 | 11.30 | 3,154,137 | +0.07(+0.64%) |
Aug 07, 2003 | 11.10 | 11.23 | 11.07 | 11.23 | 3,600,237 | +0.16(+1.42%) |
Aug 06, 2003 | 11.10 | 11.17 | 11.06 | 11.07 | 5,121,204 | -0.03(-0.28%) |
Aug 05, 2003 | 11.23 | 11.25 | 11.10 | 11.10 | 4,846,389 | -0.17(-1.52%) |
Aug 04, 2003 | 11.16 | 11.28 | 11.13 | 11.27 | 4,711,421 | +0.07(+0.64%) |
Aug 01, 2003 | 11.22 | 11.24 | 11.14 | 11.20 | 5,499,007 | -0.04(-0.38%) |
Jul 31, 2003 | 11.18 | 11.42 | 11.14 | 11.24 | 5,874,641 | +0.18(+1.62%) |
Jul 30, 2003 | 11.12 | 11.12 | 11.06 | 11.06 | 6,087,664 | +0.01(+0.08%) |
Jul 29, 2003 | 11.07 | 11.12 | 11.03 | 11.05 | 6,616,154 | -0.10(-0.88%) |
Jul 28, 2003 | 11.29 | 11.30 | 11.09 | 11.15 | 6,030,749 | -0.14(-1.26%) |
Jul 25, 2003 | 11.20 | 11.30 | 11.06 | 11.29 | 5,999,311 | +0.10(+0.86%) |
Jul 24, 2003 | 11.00 | 11.38 | 10.95 | 11.20 | 11,125,936 | +0.33(+3.07%) |
Jul 23, 2003 | 10.89 | 10.90 | 10.80 | 10.86 | 3,021,879 | -0.04(-0.35%) |
Jul 22, 2003 | 10.83 | 10.91 | 10.79 | 10.90 | 3,991,590 | +0.08(+0.72%) |
Jul 21, 2003 | 10.86 | 10.88 | 10.78 | 10.83 | 3,317,291 | -0.07(-0.61%) |
Jul 18, 2003 | 10.83 | 10.91 | 10.68 | 10.89 | 3,749,298 | +0.16(+1.51%) |
Jul 17, 2003 | 10.87 | 10.89 | 10.66 | 10.73 | 5,106,027 | -0.15(-1.39%) |
Jul 16, 2003 | 10.91 | 10.96 | 10.81 | 10.88 | 5,496,297 | -0.02(-0.20%) |
Jul 15, 2003 | 10.90 | 10.94 | 10.84 | 10.90 | 7,099,112 | -0.01(-0.07%) |
Jul 14, 2003 | 10.85 | 11.11 | 10.84 | 10.91 | 5,373,795 | +0.08(+0.72%) |
Jul 11, 2003 | 10.70 | 10.86 | 10.69 | 10.83 | 4,365,057 | +0.16(+1.50%) |
Jul 10, 2003 | 10.65 | 10.84 | 10.64 | 10.67 | 4,246,350 | -0.14(-1.28%) |
Jul 09, 2003 | 10.92 | 10.98 | 10.74 | 10.81 | 3,579,639 | -0.14(-1.31%) |
Jul 08, 2003 | 10.87 | 10.96 | 10.84 | 10.95 | 3,400,766 | +0.04(+0.32%) |
Jul 07, 2003 | 10.75 | 10.99 | 10.75 | 10.92 | 4,811,699 | +0.26(+2.40%) |
Jul 03, 2003 | 10.69 | 10.77 | 10.65 | 10.66 | 3,924,919 | -0.11(-1.01%) |
Jul 02, 2003 | 10.73 | 10.83 | 10.72 | 10.77 | 4,818,203 | +0.04(+0.38%) |
Jul 01, 2003 | 10.66 | 10.74 | 10.54 | 10.73 | 6,275,752 | +0.03(+0.26%) |
Jun 30, 2003 | 10.67 | 10.85 | 10.63 | 10.70 | 4,006,226 | +0.01(+0.12%) |
Jun 27, 2003 | 10.75 | 10.81 | 10.55 | 10.69 | 5,577,603 | -0.07(-0.67%) |
Jun 26, 2003 | 10.61 | 10.84 | 10.56 | 10.76 | 6,328,330 | +0.20(+1.90%) |
Jun 25, 2003 | 10.75 | 10.88 | 10.55 | 10.56 | 6,903,977 | -0.18(-1.70%) |
Jun 24, 2003 | 10.79 | 10.80 | 10.63 | 10.74 | 5,229,612 | -0.06(-0.53%) |
Jun 23, 2003 | 10.83 | 10.90 | 10.79 | 10.80 | 5,352,656 | -0.04(-0.36%) |
Jun 20, 2003 | 10.89 | 10.93 | 10.78 | 10.84 | 5,801,466 | -0.07(-0.66%) |
Jun 19, 2003 | 11.12 | 11.12 | 10.90 | 10.91 | 7,474,747 | -0.13(-1.22%) |
Jun 18, 2003 | 11.10 | 11.11 | 11.00 | 11.05 | 4,367,225 | -0.08(-0.75%) |
Jun 17, 2003 | 11.27 | 11.27 | 11.07 | 11.13 | 7,535,997 | -0.18(-1.58%) |
Jun 16, 2003 | 11.11 | 11.31 | 11.10 | 11.31 | 4,271,284 | +0.19(+1.69%) |
Jun 13, 2003 | 11.30 | 11.31 | 11.09 | 11.12 | 5,224,734 | -0.16(-1.41%) |
Jun 12, 2003 | 11.23 | 11.33 | 11.19 | 11.28 | 4,768,877 | +0.05(+0.48%) |
Jun 11, 2003 | 11.11 | 11.23 | 11.07 | 11.23 | 4,217,080 | +0.07(+0.66%) |
Jun 10, 2003 | 11.12 | 11.15 | 11.04 | 11.15 | 5,567,304 | +0.03(+0.25%) |
Jun 09, 2003 | 11.21 | 11.23 | 11.09 | 11.12 | 4,539,594 | -0.12(-1.10%) |
Jun 06, 2003 | 11.32 | 11.44 | 11.21 | 11.25 | 7,120,252 | -0.01(-0.13%) |
Jun 05, 2003 | 11.19 | 11.31 | 11.09 | 11.26 | 5,913,668 | -0.04(-0.38%) |
Jun 04, 2003 | 11.27 | 11.39 | 11.26 | 11.31 | 4,398,121 | -0.03(-0.28%) |
Jun 03, 2003 | 11.24 | 11.37 | 11.24 | 11.34 | 6,189,567 | +0.05(+0.46%) |