Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.97 | 11.11 | 10.93 | 11.03 | 3,505,706 | +0.11(+0.96%) |
Aug 28, 2003 | 10.92 | 10.97 | 10.85 | 10.92 | 2,482,244 | +0.04(+0.37%) |
Aug 27, 2003 | 10.88 | 10.98 | 10.86 | 10.88 | 2,926,941 | +0.02(+0.14%) |
Aug 26, 2003 | 10.88 | 10.90 | 10.74 | 10.87 | 3,410,143 | -0.01(-0.09%) |
Aug 25, 2003 | 10.93 | 10.94 | 10.82 | 10.88 | 2,806,640 | -0.01(-0.05%) |
Aug 22, 2003 | 11.03 | 11.03 | 10.85 | 10.88 | 3,574,735 | -0.14(-1.27%) |
Aug 21, 2003 | 11.15 | 11.16 | 10.98 | 11.02 | 3,275,477 | -0.06(-0.54%) |
Aug 20, 2003 | 11.20 | 11.24 | 11.05 | 11.08 | 3,572,540 | -0.17(-1.51%) |
Aug 19, 2003 | 11.25 | 11.29 | 11.19 | 11.25 | 2,272,564 | +0.03(+0.22%) |
Aug 18, 2003 | 11.33 | 11.36 | 11.22 | 11.23 | 3,092,730 | -0.04(-0.36%) |
Aug 15, 2003 | 11.32 | 11.37 | 11.21 | 11.27 | 1,578,086 | -0.02(-0.13%) |
Aug 14, 2003 | 11.23 | 11.35 | 11.17 | 11.28 | 2,395,459 | +0.12(+1.08%) |
Aug 13, 2003 | 11.30 | 11.33 | 11.16 | 11.16 | 2,477,456 | -0.11(-0.93%) |
Aug 12, 2003 | 11.35 | 11.35 | 11.18 | 11.27 | 2,624,890 | -0.01(-0.09%) |
Aug 11, 2003 | 11.38 | 11.42 | 11.25 | 11.28 | 2,154,657 | -0.09(-0.79%) |
Aug 08, 2003 | 11.40 | 11.43 | 11.35 | 11.37 | 2,626,686 | +0.01(+0.04%) |
Aug 07, 2003 | 11.27 | 11.39 | 11.19 | 11.36 | 2,711,077 | +0.10(+0.84%) |
Aug 06, 2003 | 11.21 | 11.33 | 11.12 | 11.27 | 2,644,442 | +0.06(+0.54%) |
Aug 05, 2003 | 11.26 | 11.28 | 11.01 | 11.21 | 2,969,436 | -0.04(-0.31%) |
Aug 04, 2003 | 11.18 | 11.25 | 11.03 | 11.24 | 3,132,432 | +0.14(+1.26%) |
Aug 01, 2003 | 11.33 | 11.33 | 11.05 | 11.10 | 4,301,533 | -0.19(-1.69%) |
Jul 31, 2003 | 11.35 | 11.54 | 11.27 | 11.29 | 5,432,528 | -0.30(-2.59%) |
Jul 30, 2003 | 11.70 | 11.72 | 11.50 | 11.59 | 2,789,482 | -0.15(-1.24%) |
Jul 29, 2003 | 11.70 | 11.83 | 11.55 | 11.74 | 4,906,433 | +0.11(+0.95%) |
Jul 28, 2003 | 11.66 | 11.72 | 11.58 | 11.63 | 2,893,624 | -0.03(-0.21%) |
Jul 25, 2003 | 11.59 | 11.73 | 11.58 | 11.65 | 2,852,526 | +0.03(+0.26%) |
Jul 24, 2003 | 11.75 | 11.77 | 11.58 | 11.62 | 2,961,456 | -0.09(-0.77%) |
Jul 23, 2003 | 11.77 | 11.77 | 11.58 | 11.71 | 1,956,548 | +0.02(+0.17%) |
Jul 22, 2003 | 11.52 | 11.77 | 11.49 | 11.69 | 3,059,014 | +0.18(+1.52%) |
Jul 21, 2003 | 11.60 | 11.67 | 11.46 | 11.52 | 3,380,417 | -0.21(-1.79%) |
Jul 18, 2003 | 11.63 | 11.76 | 11.53 | 11.73 | 4,389,315 | +0.18(+1.52%) |
Jul 17, 2003 | 11.49 | 11.58 | 11.42 | 11.55 | 4,654,657 | +0.07(+0.57%) |
Jul 16, 2003 | 11.66 | 11.72 | 11.38 | 11.49 | 5,410,383 | -0.15(-1.29%) |
Jul 15, 2003 | 11.69 | 11.73 | 11.59 | 11.64 | 4,463,531 | -0.09(-0.77%) |
Jul 14, 2003 | 11.90 | 11.90 | 11.70 | 11.73 | 3,893,943 | -0.09(-0.72%) |
Jul 11, 2003 | 11.69 | 11.85 | 11.63 | 11.81 | 3,599,673 | +0.10(+0.81%) |
Jul 10, 2003 | 11.70 | 11.75 | 11.66 | 11.72 | 1,971,511 | -0.04(-0.34%) |
Jul 09, 2003 | 11.80 | 11.82 | 11.70 | 11.76 | 2,717,660 | -0.05(-0.42%) |
Jul 08, 2003 | 11.73 | 11.84 | 11.71 | 11.81 | 3,123,055 | +0.02(+0.13%) |
Jul 07, 2003 | 11.76 | 11.84 | 11.71 | 11.79 | 3,320,765 | +0.10(+0.81%) |
Jul 03, 2003 | 11.70 | 11.77 | 11.66 | 11.70 | 1,924,427 | -0.18(-1.52%) |
Jul 02, 2003 | 11.68 | 11.92 | 11.64 | 11.88 | 3,983,122 | -0.03(-0.25%) |
Jul 01, 2003 | 11.78 | 11.95 | 11.69 | 11.91 | 4,704,334 | +0.08(+0.68%) |
Jun 30, 2003 | 11.83 | 11.92 | 11.77 | 11.83 | 3,100,910 | -0.07(-0.59%) |
Jun 27, 2003 | 11.93 | 11.95 | 11.83 | 11.90 | 2,774,519 | -0.03(-0.25%) |
Jun 26, 2003 | 11.97 | 12.09 | 11.71 | 11.93 | 6,266,859 | -0.16(-1.29%) |
Jun 25, 2003 | 12.41 | 12.45 | 12.08 | 12.08 | 3,129,838 | -0.25(-1.99%) |
Jun 24, 2003 | 12.26 | 12.41 | 12.21 | 12.33 | 2,820,406 | +0.15(+1.19%) |
Jun 23, 2003 | 12.26 | 12.28 | 12.12 | 12.19 | 3,161,360 | -0.19(-1.50%) |
Jun 20, 2003 | 12.42 | 12.47 | 12.37 | 12.37 | 6,319,928 | -0.10(-0.76%) |
Jun 19, 2003 | 12.63 | 12.67 | 12.41 | 12.47 | 3,648,352 | -0.17(-1.31%) |
Jun 18, 2003 | 12.68 | 12.76 | 12.58 | 12.63 | 3,211,436 | -0.11(-0.83%) |
Jun 17, 2003 | 12.77 | 12.85 | 12.63 | 12.74 | 2,675,764 | +0.00(+0.04%) |
Jun 16, 2003 | 12.71 | 12.73 | 12.61 | 12.73 | 2,803,049 | +0.10(+0.79%) |
Jun 13, 2003 | 12.68 | 12.69 | 12.55 | 12.63 | 2,795,068 | +0.03(+0.24%) |
Jun 12, 2003 | 12.61 | 12.65 | 12.46 | 12.60 | 3,453,436 | +0.12(+0.92%) |
Jun 11, 2003 | 12.37 | 12.53 | 12.30 | 12.49 | 4,118,786 | +0.15(+1.18%) |
Jun 10, 2003 | 12.51 | 12.53 | 12.25 | 12.34 | 3,962,374 | -0.17(-1.32%) |
Jun 09, 2003 | 12.58 | 12.65 | 12.47 | 12.51 | 3,908,108 | -0.07(-0.56%) |
Jun 06, 2003 | 12.51 | 12.67 | 12.47 | 12.58 | 4,750,021 | +0.12(+0.97%) |
Jun 05, 2003 | 12.23 | 12.53 | 12.23 | 12.46 | 3,402,761 | +0.22(+1.76%) |
Jun 04, 2003 | 12.19 | 12.28 | 12.14 | 12.24 | 3,339,917 | +0.08(+0.66%) |
Jun 03, 2003 | 12.19 | 12.22 | 12.10 | 12.16 | 4,242,280 | -0.02(-0.16%) |