Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.76 | 10.86 | 10.75 | 10.83 | 801,102 | +0.03(+0.23%) |
Aug 28, 2003 | 10.75 | 10.82 | 10.74 | 10.80 | 819,543 | +0.07(+0.68%) |
Aug 27, 2003 | 10.69 | 10.77 | 10.67 | 10.73 | 930,189 | +0.00(+0.04%) |
Aug 26, 2003 | 10.71 | 10.75 | 10.64 | 10.72 | 977,129 | +0.01(+0.14%) |
Aug 25, 2003 | 10.74 | 10.79 | 10.67 | 10.71 | 813,077 | -0.06(-0.56%) |
Aug 22, 2003 | 10.96 | 10.98 | 10.73 | 10.77 | 722,788 | -0.15(-1.41%) |
Aug 21, 2003 | 10.98 | 11.07 | 10.91 | 10.93 | 630,823 | -0.06(-0.55%) |
Aug 20, 2003 | 10.89 | 11.04 | 10.87 | 10.99 | 1,258,054 | +0.11(+0.98%) |
Aug 19, 2003 | 10.94 | 10.94 | 10.78 | 10.88 | 1,005,390 | -0.04(-0.36%) |
Aug 18, 2003 | 10.89 | 10.96 | 10.86 | 10.92 | 573,584 | +0.01(+0.06%) |
Aug 15, 2003 | 10.89 | 10.93 | 10.81 | 10.91 | 389,175 | +0.02(+0.21%) |
Aug 14, 2003 | 10.80 | 10.91 | 10.75 | 10.89 | 843,493 | +0.13(+1.24%) |
Aug 13, 2003 | 10.84 | 10.87 | 10.66 | 10.76 | 877,261 | -0.05(-0.42%) |
Aug 12, 2003 | 10.77 | 10.81 | 10.72 | 10.80 | 941,206 | +0.04(+0.35%) |
Aug 11, 2003 | 10.67 | 10.78 | 10.63 | 10.76 | 1,206,324 | +0.06(+0.60%) |
Aug 08, 2003 | 10.59 | 10.71 | 10.56 | 10.70 | 1,176,148 | +0.12(+1.14%) |
Aug 07, 2003 | 10.55 | 10.60 | 10.45 | 10.58 | 1,075,082 | +0.01(+0.06%) |
Aug 06, 2003 | 10.48 | 10.62 | 10.41 | 10.57 | 2,539,579 | +0.03(+0.30%) |
Aug 05, 2003 | 10.65 | 10.67 | 10.51 | 10.54 | 1,191,954 | -0.09(-0.84%) |
Aug 04, 2003 | 10.67 | 10.70 | 10.52 | 10.63 | 2,232,310 | -0.04(-0.35%) |
Aug 01, 2003 | 10.80 | 10.80 | 10.65 | 10.67 | 1,835,232 | -0.13(-1.20%) |
Jul 31, 2003 | 10.75 | 10.99 | 10.73 | 10.80 | 1,955,696 | +0.04(+0.41%) |
Jul 30, 2003 | 10.86 | 10.88 | 10.73 | 10.75 | 1,094,960 | -0.09(-0.87%) |
Jul 29, 2003 | 11.02 | 11.07 | 10.78 | 10.85 | 1,611,066 | -0.17(-1.57%) |
Jul 28, 2003 | 11.04 | 11.10 | 10.94 | 11.02 | 1,470,245 | -0.01(-0.13%) |
Jul 25, 2003 | 10.90 | 11.07 | 10.86 | 11.04 | 1,253,983 | +0.13(+1.23%) |
Jul 24, 2003 | 11.12 | 11.14 | 10.90 | 10.90 | 1,835,710 | -0.16(-1.47%) |
Jul 23, 2003 | 11.15 | 11.17 | 10.96 | 11.07 | 2,898,579 | +0.05(+0.44%) |
Jul 22, 2003 | 11.05 | 11.10 | 10.97 | 11.02 | 2,364,989 | -0.01(-0.13%) |
Jul 21, 2003 | 11.06 | 11.08 | 10.92 | 11.03 | 954,857 | -0.03(-0.26%) |
Jul 18, 2003 | 11.07 | 11.12 | 10.99 | 11.06 | 1,373,250 | -0.00(-0.02%) |
Jul 17, 2003 | 11.26 | 11.26 | 11.05 | 11.06 | 1,493,476 | -0.19(-1.72%) |
Jul 16, 2003 | 11.55 | 11.55 | 11.19 | 11.26 | 2,532,634 | -0.25(-2.18%) |
Jul 15, 2003 | 11.63 | 11.67 | 11.48 | 11.51 | 1,468,329 | -0.14(-1.18%) |
Jul 14, 2003 | 11.68 | 11.74 | 11.63 | 11.65 | 1,151,720 | +0.04(+0.32%) |
Jul 11, 2003 | 11.63 | 11.70 | 11.57 | 11.61 | 1,781,825 | +0.00(+0.00%) |
Jul 10, 2003 | 11.66 | 11.67 | 11.48 | 11.61 | 1,066,700 | -0.07(-0.57%) |
Jul 09, 2003 | 11.80 | 11.86 | 11.48 | 11.67 | 2,655,015 | -0.12(-1.01%) |
Jul 08, 2003 | 11.52 | 11.85 | 11.51 | 11.79 | 2,262,007 | +0.31(+2.73%) |
Jul 07, 2003 | 11.25 | 11.53 | 11.23 | 11.48 | 1,537,782 | +0.22(+1.93%) |
Jul 03, 2003 | 11.16 | 11.33 | 11.14 | 11.26 | 894,504 | +0.13(+1.20%) |
Jul 02, 2003 | 10.88 | 11.15 | 10.88 | 11.13 | 1,863,252 | +0.10(+0.93%) |
Jul 01, 2003 | 10.88 | 11.04 | 10.69 | 11.03 | 1,566,760 | +0.02(+0.21%) |
Jun 30, 2003 | 11.08 | 11.12 | 10.94 | 11.00 | 900,492 | -0.02(-0.17%) |
Jun 27, 2003 | 11.19 | 11.20 | 10.99 | 11.02 | 792,720 | -0.11(-1.03%) |
Jun 26, 2003 | 11.01 | 11.16 | 10.98 | 11.14 | 536,942 | +0.15(+1.37%) |
Jun 25, 2003 | 11.10 | 11.22 | 10.98 | 10.99 | 946,474 | -0.11(-0.98%) |
Jun 24, 2003 | 11.03 | 11.15 | 11.00 | 11.10 | 616,454 | +0.07(+0.66%) |
Jun 23, 2003 | 11.18 | 11.20 | 10.95 | 11.02 | 875,585 | -0.15(-1.35%) |
Jun 20, 2003 | 11.12 | 11.21 | 11.03 | 11.17 | 1,668,545 | +0.11(+0.98%) |
Jun 19, 2003 | 11.33 | 11.33 | 11.04 | 11.07 | 974,495 | -0.26(-2.32%) |
Jun 18, 2003 | 11.26 | 11.37 | 11.17 | 11.33 | 1,081,069 | +0.02(+0.22%) |
Jun 17, 2003 | 11.40 | 11.45 | 11.30 | 11.30 | 1,046,582 | -0.11(-0.93%) |
Jun 16, 2003 | 11.13 | 11.45 | 11.13 | 11.41 | 905,042 | +0.27(+2.44%) |
Jun 13, 2003 | 11.04 | 11.16 | 11.02 | 11.14 | 990,780 | +0.13(+1.19%) |
Jun 12, 2003 | 10.99 | 11.03 | 10.78 | 11.01 | 872,950 | +0.07(+0.61%) |
Jun 11, 2003 | 11.08 | 11.09 | 10.89 | 10.94 | 2,488,328 | -0.19(-1.69%) |
Jun 10, 2003 | 11.08 | 11.18 | 11.05 | 11.13 | 1,026,944 | +0.09(+0.83%) |
Jun 09, 2003 | 10.92 | 11.05 | 10.91 | 11.04 | 1,356,486 | +0.08(+0.69%) |
Jun 06, 2003 | 10.91 | 11.17 | 10.91 | 10.96 | 1,468,568 | +0.07(+0.61%) |
Jun 05, 2003 | 10.86 | 10.99 | 10.80 | 10.89 | 1,014,490 | +0.01(+0.08%) |
Jun 04, 2003 | 10.82 | 11.00 | 10.81 | 10.89 | 1,446,056 | +0.00(+0.02%) |
Jun 03, 2003 | 10.97 | 10.97 | 10.79 | 10.88 | 983,835 | -0.06(-0.52%) |