Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.07 | 11.14 | 10.99 | 11.08 | 176,348 | +0.07(+0.65%) |
Aug 28, 2003 | 10.88 | 11.07 | 10.80 | 11.01 | 337,179 | +0.07(+0.65%) |
Aug 27, 2003 | 10.98 | 10.98 | 10.80 | 10.94 | 182,190 | -0.08(-0.74%) |
Aug 26, 2003 | 10.93 | 11.02 | 10.85 | 11.02 | 231,662 | +0.13(+1.21%) |
Aug 25, 2003 | 10.97 | 10.97 | 10.75 | 10.89 | 168,498 | -0.10(-0.95%) |
Aug 22, 2003 | 11.15 | 11.16 | 10.96 | 10.99 | 150,242 | -0.13(-1.13%) |
Aug 21, 2003 | 11.20 | 11.28 | 11.07 | 11.12 | 133,995 | -0.08(-0.69%) |
Aug 20, 2003 | 11.33 | 11.33 | 11.19 | 11.20 | 98,214 | -0.15(-1.35%) |
Aug 19, 2003 | 11.20 | 11.35 | 11.10 | 11.35 | 592,209 | +0.18(+1.57%) |
Aug 18, 2003 | 11.30 | 11.34 | 11.07 | 11.17 | 262,879 | -0.16(-1.45%) |
Aug 15, 2003 | 11.07 | 11.35 | 11.05 | 11.34 | 161,926 | +0.28(+2.58%) |
Aug 14, 2003 | 10.96 | 11.05 | 10.92 | 11.05 | 242,068 | +0.14(+1.25%) |
Aug 13, 2003 | 10.93 | 10.96 | 10.90 | 10.92 | 185,293 | -0.02(-0.20%) |
Aug 12, 2003 | 10.96 | 11.01 | 10.90 | 10.94 | 1,030,524 | -0.05(-0.45%) |
Aug 11, 2003 | 10.90 | 10.99 | 10.90 | 10.99 | 512,432 | +0.08(+0.70%) |
Aug 08, 2003 | 10.93 | 10.98 | 10.88 | 10.91 | 242,798 | +0.01(+0.10%) |
Aug 07, 2003 | 10.82 | 10.90 | 10.82 | 10.90 | 284,421 | +0.08(+0.76%) |
Aug 06, 2003 | 10.85 | 10.88 | 10.82 | 10.82 | 721,093 | +0.03(+0.25%) |
Aug 05, 2003 | 10.82 | 10.86 | 10.75 | 10.79 | 433,751 | +0.00(+0.00%) |
Aug 04, 2003 | 10.76 | 10.85 | 10.68 | 10.79 | 476,286 | -0.01(-0.05%) |
Aug 01, 2003 | 10.93 | 10.96 | 10.76 | 10.80 | 769,835 | -0.18(-1.60%) |
Jul 31, 2003 | 11.13 | 11.14 | 10.87 | 10.97 | 502,757 | -0.16(-1.43%) |
Jul 30, 2003 | 10.94 | 11.14 | 10.94 | 11.13 | 430,465 | +0.20(+1.85%) |
Jul 29, 2003 | 10.93 | 10.98 | 10.86 | 10.93 | 573,040 | +0.11(+1.01%) |
Jul 28, 2003 | 10.48 | 10.86 | 10.41 | 10.82 | 796,306 | +0.37(+3.51%) |
Jul 25, 2003 | 10.43 | 10.51 | 10.41 | 10.45 | 186,754 | +0.04(+0.42%) |
Jul 24, 2003 | 10.35 | 10.51 | 10.35 | 10.41 | 530,688 | +0.03(+0.26%) |
Jul 23, 2003 | 10.23 | 10.38 | 10.17 | 10.38 | 229,289 | +0.17(+1.66%) |
Jul 22, 2003 | 10.13 | 10.23 | 10.10 | 10.21 | 204,826 | +0.10(+1.03%) |
Jul 21, 2003 | 10.35 | 10.35 | 10.09 | 10.11 | 221,987 | -0.05(-0.54%) |
Jul 18, 2003 | 10.02 | 10.16 | 10.00 | 10.16 | 212,494 | +0.13(+1.26%) |
Jul 17, 2003 | 10.14 | 10.15 | 10.01 | 10.04 | 145,679 | -0.14(-1.35%) |
Jul 16, 2003 | 10.08 | 10.28 | 10.08 | 10.17 | 240,790 | +0.05(+0.49%) |
Jul 15, 2003 | 10.27 | 10.27 | 10.04 | 10.12 | 293,183 | -0.14(-1.39%) |
Jul 14, 2003 | 10.33 | 10.33 | 10.17 | 10.27 | 239,329 | -0.03(-0.32%) |
Jul 11, 2003 | 10.27 | 10.33 | 10.24 | 10.30 | 608,274 | +0.03(+0.27%) |
Jul 10, 2003 | 10.17 | 10.27 | 10.02 | 10.27 | 445,252 | +0.04(+0.43%) |
Jul 09, 2003 | 10.36 | 10.38 | 10.22 | 10.23 | 296,104 | -0.08(-0.80%) |
Jul 08, 2003 | 10.34 | 10.34 | 10.24 | 10.31 | 376,976 | -0.01(-0.05%) |
Jul 07, 2003 | 10.27 | 10.36 | 10.27 | 10.31 | 410,749 | +0.07(+0.64%) |
Jul 03, 2003 | 10.35 | 10.40 | 10.24 | 10.25 | 266,895 | -0.13(-1.21%) |
Jul 02, 2003 | 10.47 | 10.54 | 10.34 | 10.37 | 540,546 | -0.09(-0.84%) |
Jul 01, 2003 | 10.49 | 10.52 | 10.39 | 10.46 | 517,179 | +0.03(+0.26%) |
Jun 30, 2003 | 10.46 | 10.59 | 10.38 | 10.44 | 3,378,732 | +0.07(+0.63%) |
Jun 27, 2003 | 10.46 | 10.46 | 10.31 | 10.37 | 479,024 | -0.03(-0.26%) |
Jun 26, 2003 | 10.40 | 10.46 | 10.39 | 10.40 | 574,501 | +0.00(+0.00%) |
Jun 25, 2003 | 10.40 | 10.42 | 10.26 | 10.40 | 521,925 | +0.03(+0.26%) |
Jun 24, 2003 | 10.20 | 10.37 | 10.20 | 10.37 | 712,330 | +0.19(+1.88%) |
Jun 23, 2003 | 10.22 | 10.22 | 10.08 | 10.18 | 178,173 | -0.03(-0.32%) |
Jun 20, 2003 | 10.10 | 10.21 | 10.02 | 10.21 | 214,684 | +0.19(+1.86%) |
Jun 19, 2003 | 9.997 | 10.08 | 9.920 | 10.02 | 1,494,397 | +0.01(+0.05%) |
Jun 18, 2003 | 10.41 | 10.41 | 9.997 | 10.02 | 380,627 | -0.38(-3.69%) |
Jun 17, 2003 | 10.39 | 10.41 | 10.25 | 10.40 | 365,840 | +0.04(+0.37%) |
Jun 16, 2003 | 10.41 | 10.44 | 10.33 | 10.36 | 378,802 | -0.02(-0.16%) |
Jun 13, 2003 | 10.33 | 10.44 | 10.24 | 10.38 | 306,510 | +0.08(+0.80%) |
Jun 12, 2003 | 10.30 | 10.33 | 10.29 | 10.30 | 260,688 | -0.01(-0.11%) |
Jun 11, 2003 | 10.36 | 10.37 | 10.31 | 10.31 | 127,788 | -0.03(-0.32%) |
Jun 10, 2003 | 10.34 | 10.36 | 10.34 | 10.34 | 197,707 | +0.03(+0.32%) |
Jun 09, 2003 | 10.42 | 10.42 | 10.30 | 10.31 | 196,977 | -0.13(-1.21%) |
Jun 06, 2003 | 10.41 | 10.45 | 10.41 | 10.44 | 208,660 | +0.03(+0.26%) |
Jun 05, 2003 | 10.38 | 10.45 | 10.30 | 10.41 | 182,190 | +0.05(+0.53%) |
Jun 04, 2003 | 10.30 | 10.40 | 10.30 | 10.35 | 311,256 | +0.05(+0.53%) |
Jun 03, 2003 | 10.30 | 10.35 | 10.14 | 10.30 | 289,167 | -0.04(-0.37%) |