Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.20 | 11.26 | 11.13 | 11.25 | 3,357,166 | +0.05(+0.41%) |
Aug 28, 2003 | 11.01 | 11.21 | 11.01 | 11.20 | 7,865,360 | +0.19(+1.69%) |
Aug 27, 2003 | 10.97 | 11.01 | 10.89 | 11.01 | 4,251,326 | +0.04(+0.34%) |
Aug 26, 2003 | 10.91 | 10.99 | 10.84 | 10.98 | 7,939,602 | +0.00(+0.00%) |
Aug 25, 2003 | 10.98 | 11.03 | 10.89 | 10.98 | 4,542,877 | -0.01(-0.05%) |
Aug 22, 2003 | 11.22 | 11.24 | 10.98 | 10.98 | 4,676,730 | -0.21(-1.91%) |
Aug 21, 2003 | 11.19 | 11.24 | 11.13 | 11.20 | 4,070,326 | +0.05(+0.45%) |
Aug 20, 2003 | 11.13 | 11.17 | 11.12 | 11.15 | 2,923,091 | -0.00(-0.03%) |
Aug 19, 2003 | 11.20 | 11.21 | 11.13 | 11.15 | 4,047,024 | -0.07(-0.66%) |
Aug 18, 2003 | 11.18 | 11.26 | 11.15 | 11.22 | 5,317,816 | +0.04(+0.36%) |
Aug 15, 2003 | 11.25 | 11.25 | 11.04 | 11.18 | 3,727,294 | -0.05(-0.46%) |
Aug 14, 2003 | 11.24 | 11.27 | 11.20 | 11.23 | 5,679,273 | +0.03(+0.26%) |
Aug 13, 2003 | 11.32 | 11.32 | 11.17 | 11.20 | 3,498,064 | -0.08(-0.67%) |
Aug 12, 2003 | 11.22 | 11.28 | 11.18 | 11.28 | 5,242,489 | +0.07(+0.63%) |
Aug 11, 2003 | 11.26 | 11.29 | 11.14 | 11.21 | 5,422,947 | -0.09(-0.80%) |
Aug 08, 2003 | 11.25 | 11.32 | 11.17 | 11.30 | 3,153,405 | +0.07(+0.64%) |
Aug 07, 2003 | 11.10 | 11.23 | 11.07 | 11.23 | 3,599,402 | +0.16(+1.42%) |
Aug 06, 2003 | 11.10 | 11.17 | 11.07 | 11.07 | 5,120,017 | -0.03(-0.28%) |
Aug 05, 2003 | 11.23 | 11.26 | 11.10 | 11.10 | 4,845,265 | -0.17(-1.52%) |
Aug 04, 2003 | 11.16 | 11.28 | 11.14 | 11.27 | 4,710,328 | +0.07(+0.64%) |
Aug 01, 2003 | 11.22 | 11.25 | 11.15 | 11.20 | 5,497,732 | -0.04(-0.38%) |
Jul 31, 2003 | 11.18 | 11.42 | 11.15 | 11.25 | 5,873,279 | +0.18(+1.62%) |
Jul 30, 2003 | 11.13 | 11.13 | 11.07 | 11.07 | 6,086,252 | +0.01(+0.08%) |
Jul 29, 2003 | 11.07 | 11.13 | 11.03 | 11.06 | 6,614,619 | -0.10(-0.88%) |
Jul 28, 2003 | 11.30 | 11.30 | 11.09 | 11.15 | 6,029,351 | -0.14(-1.26%) |
Jul 25, 2003 | 11.20 | 11.30 | 11.06 | 11.30 | 5,997,919 | +0.10(+0.86%) |
Jul 24, 2003 | 11.00 | 11.39 | 10.95 | 11.20 | 11,123,356 | +0.33(+3.07%) |
Jul 23, 2003 | 10.90 | 10.90 | 10.80 | 10.87 | 3,021,178 | -0.04(-0.36%) |
Jul 22, 2003 | 10.83 | 10.92 | 10.79 | 10.91 | 3,990,665 | +0.08(+0.72%) |
Jul 21, 2003 | 10.86 | 10.88 | 10.78 | 10.83 | 3,316,522 | -0.07(-0.61%) |
Jul 18, 2003 | 10.83 | 10.92 | 10.68 | 10.89 | 3,748,428 | +0.16(+1.51%) |
Jul 17, 2003 | 10.87 | 10.90 | 10.67 | 10.73 | 5,104,843 | -0.15(-1.39%) |
Jul 16, 2003 | 10.91 | 10.96 | 10.82 | 10.88 | 5,495,022 | -0.02(-0.20%) |
Jul 15, 2003 | 10.91 | 10.94 | 10.84 | 10.91 | 7,097,466 | -0.01(-0.07%) |
Jul 14, 2003 | 10.85 | 11.11 | 10.84 | 10.91 | 5,372,549 | +0.08(+0.72%) |
Jul 11, 2003 | 10.70 | 10.86 | 10.70 | 10.84 | 4,364,045 | +0.16(+1.50%) |
Jul 10, 2003 | 10.66 | 10.84 | 10.64 | 10.68 | 4,245,365 | -0.14(-1.28%) |
Jul 09, 2003 | 10.92 | 10.98 | 10.74 | 10.81 | 3,578,809 | -0.14(-1.31%) |
Jul 08, 2003 | 10.88 | 10.96 | 10.84 | 10.96 | 3,399,977 | +0.04(+0.32%) |
Jul 07, 2003 | 10.75 | 10.99 | 10.75 | 10.92 | 4,810,583 | +0.26(+2.40%) |
Jul 03, 2003 | 10.69 | 10.77 | 10.65 | 10.67 | 3,924,009 | -0.11(-1.01%) |
Jul 02, 2003 | 10.73 | 10.83 | 10.72 | 10.77 | 4,817,086 | +0.04(+0.38%) |
Jul 01, 2003 | 10.66 | 10.74 | 10.55 | 10.73 | 6,274,296 | +0.03(+0.26%) |
Jun 30, 2003 | 10.68 | 10.85 | 10.64 | 10.71 | 4,005,296 | +0.01(+0.12%) |
Jun 27, 2003 | 10.75 | 10.81 | 10.55 | 10.69 | 5,576,309 | -0.07(-0.67%) |
Jun 26, 2003 | 10.61 | 10.84 | 10.56 | 10.77 | 6,326,862 | +0.20(+1.90%) |
Jun 25, 2003 | 10.75 | 10.88 | 10.56 | 10.56 | 6,902,376 | -0.18(-1.70%) |
Jun 24, 2003 | 10.79 | 10.80 | 10.63 | 10.75 | 5,228,400 | -0.06(-0.53%) |
Jun 23, 2003 | 10.83 | 10.90 | 10.80 | 10.80 | 5,351,414 | -0.04(-0.36%) |
Jun 20, 2003 | 10.90 | 10.93 | 10.78 | 10.84 | 5,800,120 | -0.07(-0.66%) |
Jun 19, 2003 | 11.12 | 11.13 | 10.90 | 10.91 | 7,473,013 | -0.13(-1.22%) |
Jun 18, 2003 | 11.10 | 11.11 | 11.00 | 11.05 | 4,366,212 | -0.08(-0.75%) |
Jun 17, 2003 | 11.27 | 11.27 | 11.08 | 11.13 | 7,534,250 | -0.18(-1.58%) |
Jun 16, 2003 | 11.11 | 11.31 | 11.11 | 11.31 | 4,270,293 | +0.19(+1.69%) |
Jun 13, 2003 | 11.30 | 11.31 | 11.09 | 11.12 | 5,223,522 | -0.16(-1.41%) |
Jun 12, 2003 | 11.23 | 11.33 | 11.19 | 11.28 | 4,767,772 | +0.05(+0.48%) |
Jun 11, 2003 | 11.11 | 11.23 | 11.07 | 11.23 | 4,216,102 | +0.07(+0.66%) |
Jun 10, 2003 | 11.13 | 11.15 | 11.04 | 11.15 | 5,566,013 | +0.03(+0.25%) |
Jun 09, 2003 | 11.21 | 11.23 | 11.09 | 11.13 | 4,538,541 | -0.12(-1.10%) |
Jun 06, 2003 | 11.32 | 11.44 | 11.21 | 11.25 | 7,118,601 | -0.01(-0.13%) |
Jun 05, 2003 | 11.19 | 11.31 | 11.09 | 11.27 | 5,912,297 | -0.04(-0.37%) |
Jun 04, 2003 | 11.28 | 11.40 | 11.26 | 11.31 | 4,397,101 | -0.03(-0.28%) |
Jun 03, 2003 | 11.24 | 11.37 | 11.24 | 11.34 | 6,188,132 | +0.05(+0.46%) |