Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.95 | 11.04 | 10.87 | 10.87 | 3,007,123 | -0.13(-1.14%) |
Aug 28, 2003 | 11.15 | 11.26 | 10.86 | 11.00 | 8,304,812 | -0.17(-1.55%) |
Aug 27, 2003 | 10.97 | 11.18 | 10.87 | 11.17 | 4,906,990 | +0.20(+1.86%) |
Aug 26, 2003 | 10.85 | 11.03 | 10.75 | 10.97 | 3,442,154 | +0.05(+0.43%) |
Aug 25, 2003 | 10.90 | 11.04 | 10.89 | 10.92 | 2,232,604 | -0.03(-0.29%) |
Aug 22, 2003 | 11.04 | 11.04 | 10.88 | 10.95 | 3,894,636 | -0.02(-0.14%) |
Aug 21, 2003 | 11.08 | 11.19 | 10.91 | 10.97 | 5,581,000 | -0.11(-0.99%) |
Aug 20, 2003 | 11.30 | 11.32 | 11.04 | 11.08 | 6,488,513 | -0.34(-2.96%) |
Aug 19, 2003 | 11.56 | 11.61 | 11.30 | 11.41 | 3,959,731 | -0.16(-1.42%) |
Aug 18, 2003 | 11.59 | 11.63 | 11.50 | 11.58 | 3,343,810 | -0.02(-0.14%) |
Aug 15, 2003 | 11.38 | 11.64 | 11.38 | 11.59 | 3,014,384 | +0.21(+1.86%) |
Aug 14, 2003 | 11.27 | 11.46 | 11.23 | 11.38 | 3,929,158 | +0.19(+1.68%) |
Aug 13, 2003 | 11.19 | 11.29 | 11.12 | 11.19 | 4,900,111 | +0.05(+0.42%) |
Aug 12, 2003 | 10.89 | 11.23 | 10.87 | 11.15 | 5,775,649 | +0.34(+3.12%) |
Aug 11, 2003 | 10.83 | 11.01 | 10.80 | 10.81 | 6,791,187 | +0.05(+0.51%) |
Aug 08, 2003 | 10.79 | 10.94 | 10.74 | 10.75 | 7,661,757 | +0.09(+0.88%) |
Aug 07, 2003 | 10.64 | 10.79 | 10.58 | 10.66 | 5,424,185 | -0.06(-0.59%) |
Aug 06, 2003 | 10.72 | 10.90 | 10.65 | 10.72 | 5,643,420 | -0.04(-0.37%) |
Aug 05, 2003 | 10.86 | 10.94 | 10.75 | 10.76 | 6,354,246 | -0.09(-0.87%) |
Aug 04, 2003 | 10.64 | 10.99 | 10.41 | 10.86 | 4,110,049 | +0.18(+1.69%) |
Aug 01, 2003 | 10.61 | 10.72 | 10.60 | 10.68 | 5,038,964 | -0.01(-0.07%) |
Jul 31, 2003 | 10.90 | 10.97 | 10.67 | 10.68 | 6,001,508 | -0.11(-1.02%) |
Jul 30, 2003 | 10.95 | 10.96 | 10.75 | 10.79 | 5,550,299 | -0.08(-0.72%) |
Jul 29, 2003 | 11.11 | 11.11 | 10.79 | 10.87 | 6,303,928 | -0.16(-1.49%) |
Jul 28, 2003 | 10.83 | 11.04 | 10.79 | 11.04 | 7,074,498 | +0.17(+1.59%) |
Jul 25, 2003 | 10.61 | 10.87 | 10.47 | 10.86 | 4,610,430 | +0.11(+1.02%) |
Jul 24, 2003 | 11.15 | 11.15 | 10.75 | 10.75 | 2,473,112 | -0.30(-2.70%) |
Jul 23, 2003 | 11.05 | 11.11 | 10.94 | 11.05 | 1,345,091 | -0.04(-0.35%) |
Jul 22, 2003 | 11.02 | 11.09 | 10.86 | 11.09 | 2,049,292 | +0.13(+1.22%) |
Jul 21, 2003 | 11.19 | 11.19 | 10.86 | 10.96 | 3,687,758 | -0.31(-2.72%) |
Jul 18, 2003 | 11.29 | 11.37 | 11.05 | 11.26 | 5,487,879 | +0.05(+0.49%) |
Jul 17, 2003 | 11.38 | 11.62 | 11.19 | 11.21 | 5,453,485 | -0.61(-5.18%) |
Jul 16, 2003 | 11.97 | 11.97 | 11.62 | 11.82 | 3,393,746 | -0.11(-0.92%) |
Jul 15, 2003 | 11.97 | 11.97 | 11.79 | 11.93 | 5,950,935 | +0.13(+1.06%) |
Jul 14, 2003 | 11.97 | 12.13 | 11.79 | 11.81 | 5,558,707 | -0.03(-0.27%) |
Jul 11, 2003 | 11.70 | 11.84 | 11.63 | 11.84 | 2,510,182 | +0.18(+1.55%) |
Jul 10, 2003 | 11.63 | 11.71 | 11.56 | 11.66 | 2,306,234 | -0.03(-0.27%) |
Jul 09, 2003 | 11.67 | 11.85 | 11.60 | 11.69 | 3,717,821 | -0.05(-0.40%) |
Jul 08, 2003 | 11.63 | 11.78 | 11.62 | 11.74 | 6,713,735 | +0.05(+0.47%) |
Jul 07, 2003 | 11.66 | 11.93 | 11.63 | 11.68 | 5,614,376 | +0.20(+1.71%) |
Jul 03, 2003 | 11.46 | 11.63 | 11.44 | 11.48 | 1,468,275 | -0.05(-0.48%) |
Jul 02, 2003 | 11.54 | 11.69 | 11.48 | 11.54 | 5,183,167 | +0.00(+0.00%) |
Jul 01, 2003 | 11.52 | 11.67 | 11.27 | 11.54 | 4,915,907 | -0.02(-0.14%) |
Jun 30, 2003 | 11.58 | 11.61 | 11.45 | 11.56 | 2,992,728 | +0.05(+0.41%) |
Jun 27, 2003 | 11.62 | 11.65 | 11.30 | 11.51 | 6,655,773 | -0.12(-1.01%) |
Jun 26, 2003 | 11.65 | 11.66 | 11.46 | 11.63 | 7,114,116 | -0.02(-0.20%) |
Jun 25, 2003 | 11.98 | 12.07 | 11.62 | 11.65 | 6,485,456 | -0.38(-3.20%) |
Jun 24, 2003 | 11.97 | 12.13 | 11.95 | 12.03 | 4,709,538 | -0.02(-0.13%) |
Jun 23, 2003 | 12.13 | 12.17 | 11.99 | 12.05 | 6,766,219 | -0.16(-1.29%) |
Jun 20, 2003 | 12.32 | 12.36 | 12.20 | 12.21 | 7,209,657 | -0.12(-0.96%) |
Jun 19, 2003 | 12.32 | 12.38 | 12.17 | 12.32 | 5,551,191 | -0.03(-0.25%) |
Jun 18, 2003 | 12.24 | 12.40 | 12.14 | 12.36 | 4,095,400 | +0.09(+0.70%) |
Jun 17, 2003 | 12.31 | 12.37 | 12.21 | 12.27 | 3,198,970 | +0.02(+0.19%) |
Jun 16, 2003 | 12.15 | 12.36 | 12.07 | 12.25 | 4,858,455 | +0.16(+1.30%) |
Jun 13, 2003 | 12.25 | 12.31 | 11.95 | 12.09 | 4,853,232 | -0.16(-1.28%) |
Jun 12, 2003 | 12.69 | 12.72 | 12.10 | 12.25 | 7,277,427 | -0.37(-2.93%) |
Jun 11, 2003 | 12.52 | 12.62 | 12.44 | 12.62 | 6,647,621 | +0.17(+1.39%) |
Jun 10, 2003 | 12.05 | 12.53 | 12.05 | 12.44 | 8,039,845 | +0.47(+3.93%) |
Jun 09, 2003 | 11.93 | 12.16 | 11.93 | 11.97 | 4,991,066 | -0.21(-1.74%) |
Jun 06, 2003 | 12.54 | 12.74 | 12.18 | 12.18 | 11,474,356 | -0.27(-2.21%) |
Jun 05, 2003 | 12.21 | 12.56 | 12.21 | 12.46 | 10,365,443 | +0.13(+1.08%) |
Jun 04, 2003 | 12.10 | 12.43 | 12.08 | 12.32 | 7,596,789 | +0.30(+2.48%) |
Jun 03, 2003 | 11.87 | 12.04 | 11.86 | 12.03 | 5,560,491 | +0.17(+1.46%) |