Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.84 | 10.99 | 10.80 | 10.90 | 3,545,634 | +0.10(+0.96%) |
Aug 28, 2003 | 10.80 | 10.85 | 10.73 | 10.80 | 2,510,516 | +0.04(+0.37%) |
Aug 27, 2003 | 10.75 | 10.86 | 10.74 | 10.76 | 2,960,278 | +0.01(+0.14%) |
Aug 26, 2003 | 10.75 | 10.77 | 10.62 | 10.74 | 3,448,983 | -0.01(-0.09%) |
Aug 25, 2003 | 10.80 | 10.81 | 10.69 | 10.75 | 2,838,606 | -0.00(-0.05%) |
Aug 22, 2003 | 10.90 | 10.91 | 10.72 | 10.76 | 3,615,450 | -0.14(-1.27%) |
Aug 21, 2003 | 11.02 | 11.03 | 10.85 | 10.90 | 3,312,783 | -0.06(-0.54%) |
Aug 20, 2003 | 11.08 | 11.11 | 10.93 | 10.96 | 3,613,230 | -0.17(-1.51%) |
Aug 19, 2003 | 11.13 | 11.16 | 11.07 | 11.13 | 2,298,448 | +0.02(+0.22%) |
Aug 18, 2003 | 11.20 | 11.24 | 11.09 | 11.10 | 3,127,955 | -0.04(-0.36%) |
Aug 15, 2003 | 11.19 | 11.25 | 11.08 | 11.14 | 1,596,060 | -0.01(-0.13%) |
Aug 14, 2003 | 11.10 | 11.22 | 11.04 | 11.16 | 2,422,743 | +0.12(+1.08%) |
Aug 13, 2003 | 11.18 | 11.20 | 11.03 | 11.04 | 2,505,673 | -0.10(-0.93%) |
Aug 12, 2003 | 11.23 | 11.23 | 11.05 | 11.14 | 2,654,787 | -0.01(-0.09%) |
Aug 11, 2003 | 11.25 | 11.29 | 11.13 | 11.15 | 2,179,197 | -0.09(-0.79%) |
Aug 08, 2003 | 11.27 | 11.30 | 11.22 | 11.24 | 2,656,603 | +0.01(+0.04%) |
Aug 07, 2003 | 11.14 | 11.26 | 11.06 | 11.24 | 2,741,955 | +0.09(+0.84%) |
Aug 06, 2003 | 11.08 | 11.21 | 11.00 | 11.14 | 2,674,561 | +0.06(+0.54%) |
Aug 05, 2003 | 11.13 | 11.16 | 10.88 | 11.08 | 3,003,256 | -0.03(-0.31%) |
Aug 04, 2003 | 11.05 | 11.13 | 10.91 | 11.12 | 3,168,109 | +0.14(+1.26%) |
Aug 01, 2003 | 11.20 | 11.21 | 10.93 | 10.98 | 4,350,525 | -0.19(-1.69%) |
Jul 31, 2003 | 11.23 | 11.41 | 11.15 | 11.17 | 5,494,402 | -0.30(-2.59%) |
Jul 30, 2003 | 11.57 | 11.59 | 11.37 | 11.46 | 2,821,253 | -0.14(-1.24%) |
Jul 29, 2003 | 11.57 | 11.70 | 11.42 | 11.61 | 4,962,315 | +0.11(+0.95%) |
Jul 28, 2003 | 11.53 | 11.59 | 11.45 | 11.50 | 2,926,581 | -0.02(-0.22%) |
Jul 25, 2003 | 11.46 | 11.60 | 11.45 | 11.52 | 2,885,015 | +0.03(+0.26%) |
Jul 24, 2003 | 11.62 | 11.64 | 11.45 | 11.49 | 2,995,185 | -0.09(-0.77%) |
Jul 23, 2003 | 11.64 | 11.64 | 11.45 | 11.58 | 1,978,832 | +0.02(+0.17%) |
Jul 22, 2003 | 11.39 | 11.64 | 11.36 | 11.56 | 3,093,855 | +0.17(+1.52%) |
Jul 21, 2003 | 11.47 | 11.54 | 11.33 | 11.39 | 3,418,918 | -0.21(-1.79%) |
Jul 18, 2003 | 11.50 | 11.63 | 11.40 | 11.60 | 4,439,307 | +0.17(+1.52%) |
Jul 17, 2003 | 11.36 | 11.45 | 11.29 | 11.42 | 4,707,671 | +0.06(+0.57%) |
Jul 16, 2003 | 11.53 | 11.59 | 11.25 | 11.36 | 5,472,005 | -0.15(-1.29%) |
Jul 15, 2003 | 11.56 | 11.60 | 11.46 | 11.51 | 4,514,369 | -0.09(-0.77%) |
Jul 14, 2003 | 11.77 | 11.77 | 11.57 | 11.60 | 3,938,294 | -0.08(-0.72%) |
Jul 11, 2003 | 11.56 | 11.72 | 11.50 | 11.68 | 3,640,672 | +0.09(+0.81%) |
Jul 10, 2003 | 11.57 | 11.62 | 11.53 | 11.59 | 1,993,965 | -0.04(-0.34%) |
Jul 09, 2003 | 11.67 | 11.69 | 11.57 | 11.63 | 2,748,613 | -0.05(-0.42%) |
Jul 08, 2003 | 11.60 | 11.71 | 11.58 | 11.68 | 3,158,625 | +0.01(+0.13%) |
Jul 07, 2003 | 11.63 | 11.71 | 11.58 | 11.66 | 3,358,587 | +0.09(+0.81%) |
Jul 03, 2003 | 11.57 | 11.64 | 11.53 | 11.57 | 1,946,346 | -0.18(-1.52%) |
Jul 02, 2003 | 11.55 | 11.79 | 11.51 | 11.75 | 4,028,488 | -0.03(-0.25%) |
Jul 01, 2003 | 11.65 | 11.81 | 11.56 | 11.78 | 4,757,914 | +0.08(+0.68%) |
Jun 30, 2003 | 11.70 | 11.79 | 11.64 | 11.70 | 3,136,228 | -0.07(-0.59%) |
Jun 27, 2003 | 11.80 | 11.82 | 11.70 | 11.77 | 2,806,120 | -0.03(-0.25%) |
Jun 26, 2003 | 11.83 | 11.95 | 11.58 | 11.80 | 6,338,236 | -0.15(-1.29%) |
Jun 25, 2003 | 12.27 | 12.31 | 11.95 | 11.95 | 3,165,486 | -0.24(-1.99%) |
Jun 24, 2003 | 12.12 | 12.27 | 12.07 | 12.19 | 2,852,529 | +0.14(+1.19%) |
Jun 23, 2003 | 12.12 | 12.14 | 11.98 | 12.05 | 3,197,366 | -0.18(-1.50%) |
Jun 20, 2003 | 12.28 | 12.33 | 12.23 | 12.23 | 6,391,909 | -0.09(-0.76%) |
Jun 19, 2003 | 12.49 | 12.52 | 12.27 | 12.33 | 3,689,905 | -0.16(-1.31%) |
Jun 18, 2003 | 12.54 | 12.61 | 12.43 | 12.49 | 3,248,013 | -0.10(-0.83%) |
Jun 17, 2003 | 12.62 | 12.71 | 12.49 | 12.59 | 2,706,240 | +0.00(+0.04%) |
Jun 16, 2003 | 12.57 | 12.59 | 12.46 | 12.59 | 2,834,974 | +0.10(+0.79%) |
Jun 13, 2003 | 12.54 | 12.54 | 12.40 | 12.49 | 2,826,903 | +0.03(+0.24%) |
Jun 12, 2003 | 12.47 | 12.50 | 12.32 | 12.46 | 3,492,769 | +0.11(+0.92%) |
Jun 11, 2003 | 12.23 | 12.39 | 12.16 | 12.35 | 4,165,697 | +0.14(+1.18%) |
Jun 10, 2003 | 12.37 | 12.38 | 12.11 | 12.20 | 4,007,503 | -0.16(-1.32%) |
Jun 09, 2003 | 12.43 | 12.50 | 12.33 | 12.37 | 3,952,620 | -0.07(-0.56%) |
Jun 06, 2003 | 12.37 | 12.53 | 12.33 | 12.43 | 4,804,121 | +0.12(+0.97%) |
Jun 05, 2003 | 12.09 | 12.38 | 12.09 | 12.32 | 3,441,517 | +0.21(+1.76%) |
Jun 04, 2003 | 12.05 | 12.14 | 12.01 | 12.10 | 3,377,957 | +0.08(+0.66%) |
Jun 03, 2003 | 12.05 | 12.08 | 11.97 | 12.02 | 4,290,597 | -0.02(-0.17%) |