Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.78 | 10.88 | 10.77 | 10.85 | 799,418 | +0.03(+0.23%) |
Aug 28, 2003 | 10.77 | 10.84 | 10.76 | 10.82 | 817,820 | +0.07(+0.68%) |
Aug 27, 2003 | 10.71 | 10.79 | 10.69 | 10.75 | 928,233 | +0.00(+0.04%) |
Aug 26, 2003 | 10.73 | 10.77 | 10.66 | 10.75 | 975,075 | +0.01(+0.14%) |
Aug 25, 2003 | 10.76 | 10.82 | 10.69 | 10.73 | 811,367 | -0.06(-0.56%) |
Aug 22, 2003 | 10.99 | 11.00 | 10.75 | 10.79 | 721,269 | -0.15(-1.41%) |
Aug 21, 2003 | 11.01 | 11.09 | 10.93 | 10.95 | 629,497 | -0.06(-0.55%) |
Aug 20, 2003 | 10.91 | 11.07 | 10.89 | 11.01 | 1,255,409 | +0.11(+0.98%) |
Aug 19, 2003 | 10.96 | 10.97 | 10.80 | 10.90 | 1,003,276 | -0.04(-0.36%) |
Aug 18, 2003 | 10.91 | 10.98 | 10.89 | 10.94 | 572,378 | +0.01(+0.06%) |
Aug 15, 2003 | 10.91 | 10.95 | 10.84 | 10.94 | 388,357 | +0.02(+0.21%) |
Aug 14, 2003 | 10.83 | 10.93 | 10.77 | 10.91 | 841,719 | +0.13(+1.24%) |
Aug 13, 2003 | 10.86 | 10.89 | 10.68 | 10.78 | 875,417 | -0.05(-0.43%) |
Aug 12, 2003 | 10.79 | 10.83 | 10.74 | 10.82 | 939,227 | +0.04(+0.35%) |
Aug 11, 2003 | 10.69 | 10.80 | 10.65 | 10.79 | 1,203,788 | +0.06(+0.61%) |
Aug 08, 2003 | 10.62 | 10.73 | 10.59 | 10.72 | 1,173,675 | +0.12(+1.14%) |
Aug 07, 2003 | 10.58 | 10.63 | 10.47 | 10.60 | 1,072,822 | +0.01(+0.06%) |
Aug 06, 2003 | 10.50 | 10.65 | 10.43 | 10.59 | 2,534,240 | +0.03(+0.30%) |
Aug 05, 2003 | 10.67 | 10.69 | 10.53 | 10.56 | 1,189,448 | -0.09(-0.84%) |
Aug 04, 2003 | 10.69 | 10.72 | 10.55 | 10.65 | 2,227,617 | -0.04(-0.35%) |
Aug 01, 2003 | 10.82 | 10.83 | 10.67 | 10.69 | 1,831,373 | -0.13(-1.20%) |
Jul 31, 2003 | 10.77 | 11.02 | 10.75 | 10.82 | 1,951,584 | +0.04(+0.41%) |
Jul 30, 2003 | 10.89 | 10.90 | 10.75 | 10.78 | 1,092,658 | -0.09(-0.87%) |
Jul 29, 2003 | 11.04 | 11.09 | 10.81 | 10.87 | 1,607,679 | -0.17(-1.57%) |
Jul 28, 2003 | 11.06 | 11.12 | 10.96 | 11.04 | 1,467,154 | -0.01(-0.13%) |
Jul 25, 2003 | 10.93 | 11.09 | 10.88 | 11.06 | 1,251,346 | +0.13(+1.23%) |
Jul 24, 2003 | 11.14 | 11.17 | 10.93 | 10.93 | 1,831,851 | -0.16(-1.47%) |
Jul 23, 2003 | 11.17 | 11.19 | 10.98 | 11.09 | 2,892,484 | +0.05(+0.44%) |
Jul 22, 2003 | 11.08 | 11.12 | 10.99 | 11.04 | 2,360,017 | -0.01(-0.13%) |
Jul 21, 2003 | 11.09 | 11.10 | 10.94 | 11.05 | 952,849 | -0.03(-0.26%) |
Jul 18, 2003 | 11.09 | 11.14 | 11.02 | 11.08 | 1,370,363 | -0.00(-0.02%) |
Jul 17, 2003 | 11.28 | 11.28 | 11.07 | 11.09 | 1,490,335 | -0.19(-1.73%) |
Jul 16, 2003 | 11.57 | 11.57 | 11.22 | 11.28 | 2,527,309 | -0.25(-2.18%) |
Jul 15, 2003 | 11.66 | 11.69 | 11.51 | 11.53 | 1,465,242 | -0.14(-1.18%) |
Jul 14, 2003 | 11.71 | 11.77 | 11.65 | 11.67 | 1,149,298 | +0.04(+0.32%) |
Jul 11, 2003 | 11.65 | 11.73 | 11.59 | 11.63 | 1,778,078 | +0.00(+0.00%) |
Jul 10, 2003 | 11.68 | 11.70 | 11.51 | 11.63 | 1,064,457 | -0.07(-0.57%) |
Jul 09, 2003 | 11.82 | 11.88 | 11.51 | 11.70 | 2,649,433 | -0.12(-1.01%) |
Jul 08, 2003 | 11.55 | 11.88 | 11.54 | 11.82 | 2,257,251 | +0.31(+2.73%) |
Jul 07, 2003 | 11.28 | 11.56 | 11.26 | 11.50 | 1,534,548 | +0.22(+1.93%) |
Jul 03, 2003 | 11.18 | 11.35 | 11.17 | 11.29 | 892,624 | +0.13(+1.20%) |
Jul 02, 2003 | 10.90 | 11.17 | 10.90 | 11.15 | 1,859,335 | +0.10(+0.93%) |
Jul 01, 2003 | 10.90 | 11.07 | 10.71 | 11.05 | 1,563,466 | +0.02(+0.21%) |
Jun 30, 2003 | 11.10 | 11.15 | 10.97 | 11.03 | 898,598 | -0.02(-0.17%) |
Jun 27, 2003 | 11.21 | 11.22 | 11.01 | 11.05 | 791,053 | -0.12(-1.03%) |
Jun 26, 2003 | 11.03 | 11.18 | 11.01 | 11.16 | 535,813 | +0.15(+1.37%) |
Jun 25, 2003 | 11.12 | 11.25 | 11.00 | 11.01 | 944,484 | -0.11(-0.98%) |
Jun 24, 2003 | 11.05 | 11.18 | 11.03 | 11.12 | 615,157 | +0.07(+0.66%) |
Jun 23, 2003 | 11.20 | 11.22 | 10.97 | 11.05 | 873,744 | -0.15(-1.35%) |
Jun 20, 2003 | 11.14 | 11.23 | 11.05 | 11.20 | 1,665,036 | +0.11(+0.98%) |
Jun 19, 2003 | 11.35 | 11.35 | 11.07 | 11.09 | 972,446 | -0.26(-2.32%) |
Jun 18, 2003 | 11.29 | 11.40 | 11.19 | 11.35 | 1,078,796 | +0.03(+0.22%) |
Jun 17, 2003 | 11.42 | 11.47 | 11.33 | 11.33 | 1,044,382 | -0.11(-0.93%) |
Jun 16, 2003 | 11.16 | 11.48 | 11.16 | 11.43 | 903,139 | +0.27(+2.44%) |
Jun 13, 2003 | 11.07 | 11.18 | 11.05 | 11.16 | 988,697 | +0.13(+1.19%) |
Jun 12, 2003 | 11.02 | 11.05 | 10.80 | 11.03 | 871,115 | +0.07(+0.61%) |
Jun 11, 2003 | 11.10 | 11.11 | 10.91 | 10.96 | 2,483,096 | -0.19(-1.69%) |
Jun 10, 2003 | 11.10 | 11.21 | 11.07 | 11.15 | 1,024,785 | +0.09(+0.83%) |
Jun 09, 2003 | 10.94 | 11.07 | 10.93 | 11.06 | 1,353,634 | +0.08(+0.69%) |
Jun 06, 2003 | 10.93 | 11.19 | 10.93 | 10.98 | 1,465,481 | +0.07(+0.61%) |
Jun 05, 2003 | 10.88 | 11.01 | 10.82 | 10.92 | 1,012,357 | +0.01(+0.08%) |
Jun 04, 2003 | 10.85 | 11.02 | 10.83 | 10.91 | 1,443,016 | +0.00(+0.02%) |
Jun 03, 2003 | 10.99 | 10.99 | 10.82 | 10.91 | 981,767 | -0.06(-0.51%) |