Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.17 | 11.39 | 11.17 | 11.36 | 748,544 | +0.11(+0.97%) |
Aug 28, 2003 | 11.21 | 11.26 | 11.13 | 11.25 | 799,905 | +0.10(+0.86%) |
Aug 27, 2003 | 11.11 | 11.26 | 11.10 | 11.16 | 1,181,902 | +0.05(+0.42%) |
Aug 26, 2003 | 10.93 | 11.11 | 10.88 | 11.11 | 1,434,894 | +0.11(+1.00%) |
Aug 25, 2003 | 11.02 | 11.05 | 10.93 | 11.00 | 688,556 | +0.01(+0.12%) |
Aug 22, 2003 | 11.20 | 11.22 | 10.98 | 10.99 | 1,199,156 | -0.11(-0.96%) |
Aug 21, 2003 | 11.13 | 11.13 | 11.00 | 11.10 | 1,693,705 | +0.05(+0.45%) |
Aug 20, 2003 | 10.93 | 11.19 | 10.93 | 11.05 | 3,599,475 | +0.32(+2.94%) |
Aug 19, 2003 | 10.46 | 10.73 | 10.37 | 10.73 | 2,371,227 | +0.27(+2.54%) |
Aug 18, 2003 | 10.54 | 10.61 | 10.46 | 10.46 | 2,741,387 | -0.13(-1.25%) |
Aug 15, 2003 | 10.52 | 10.62 | 10.47 | 10.60 | 844,645 | +0.05(+0.44%) |
Aug 14, 2003 | 10.51 | 10.56 | 10.43 | 10.55 | 2,639,668 | +0.04(+0.38%) |
Aug 13, 2003 | 10.51 | 10.55 | 10.47 | 10.51 | 3,029,088 | +0.05(+0.51%) |
Aug 12, 2003 | 10.60 | 10.66 | 10.42 | 10.46 | 3,711,024 | -0.18(-1.66%) |
Aug 11, 2003 | 10.48 | 10.72 | 10.45 | 10.63 | 2,384,469 | +0.08(+0.76%) |
Aug 08, 2003 | 10.33 | 10.61 | 10.33 | 10.55 | 2,893,262 | +0.22(+2.15%) |
Aug 07, 2003 | 10.09 | 10.40 | 10.06 | 10.33 | 7,847,180 | +0.26(+2.57%) |
Aug 06, 2003 | 9.969 | 10.55 | 9.886 | 10.07 | 19,505,900 | -1.31(-11.50%) |
Aug 05, 2003 | 11.61 | 11.63 | 11.34 | 11.38 | 1,720,589 | -0.21(-1.78%) |
Aug 04, 2003 | 11.60 | 11.64 | 11.40 | 11.59 | 723,666 | -0.01(-0.09%) |
Aug 01, 2003 | 11.67 | 11.74 | 11.48 | 11.60 | 1,018,390 | -0.03(-0.29%) |
Jul 31, 2003 | 11.58 | 11.70 | 11.40 | 11.63 | 1,308,097 | +0.09(+0.78%) |
Jul 30, 2003 | 11.33 | 11.54 | 11.31 | 11.54 | 1,474,017 | +0.23(+2.00%) |
Jul 29, 2003 | 11.15 | 11.32 | 10.98 | 11.31 | 1,930,848 | +0.16(+1.43%) |
Jul 28, 2003 | 11.05 | 11.18 | 11.00 | 11.15 | 1,535,409 | +0.11(+0.96%) |
Jul 25, 2003 | 11.18 | 11.28 | 10.97 | 11.05 | 2,193,671 | -0.13(-1.19%) |
Jul 24, 2003 | 11.46 | 11.46 | 11.10 | 11.18 | 2,222,361 | -0.30(-2.58%) |
Jul 23, 2003 | 11.46 | 11.51 | 11.25 | 11.48 | 1,125,525 | -0.03(-0.29%) |
Jul 22, 2003 | 11.68 | 11.69 | 11.38 | 11.51 | 1,483,647 | -0.09(-0.80%) |
Jul 21, 2003 | 11.73 | 11.73 | 11.59 | 11.60 | 619,540 | -0.13(-1.08%) |
Jul 18, 2003 | 11.70 | 11.82 | 11.64 | 11.73 | 475,489 | +0.07(+0.57%) |
Jul 17, 2003 | 11.75 | 11.78 | 11.65 | 11.66 | 760,381 | -0.09(-0.76%) |
Jul 16, 2003 | 11.83 | 11.88 | 11.72 | 11.75 | 497,157 | -0.03(-0.22%) |
Jul 15, 2003 | 12.07 | 12.07 | 11.71 | 11.78 | 1,134,353 | -0.29(-2.37%) |
Jul 14, 2003 | 12.11 | 12.18 | 12.03 | 12.07 | 1,039,656 | -0.02(-0.19%) |
Jul 11, 2003 | 11.96 | 12.17 | 11.85 | 12.09 | 875,341 | +0.17(+1.42%) |
Jul 10, 2003 | 12.05 | 12.11 | 11.80 | 11.92 | 1,282,818 | -0.34(-2.74%) |
Jul 09, 2003 | 12.28 | 12.32 | 12.19 | 12.25 | 1,770,144 | -0.03(-0.22%) |
Jul 08, 2003 | 12.20 | 12.36 | 12.09 | 12.28 | 1,505,917 | +0.12(+0.98%) |
Jul 07, 2003 | 12.25 | 12.29 | 12.09 | 12.16 | 982,878 | -0.01(-0.08%) |
Jul 03, 2003 | 12.11 | 12.25 | 12.11 | 12.17 | 662,475 | -0.06(-0.49%) |
Jul 02, 2003 | 11.97 | 12.24 | 11.97 | 12.23 | 1,330,567 | +0.29(+2.42%) |
Jul 01, 2003 | 11.97 | 11.98 | 11.76 | 11.94 | 1,922,823 | -0.03(-0.22%) |
Jun 30, 2003 | 11.94 | 12.05 | 11.92 | 11.97 | 1,526,782 | +0.04(+0.33%) |
Jun 27, 2003 | 11.96 | 12.12 | 11.89 | 11.93 | 1,038,653 | -0.07(-0.55%) |
Jun 26, 2003 | 11.96 | 12.01 | 11.80 | 12.00 | 728,481 | +0.04(+0.33%) |
Jun 25, 2003 | 11.93 | 12.06 | 11.85 | 11.96 | 1,119,306 | +0.03(+0.25%) |
Jun 24, 2003 | 12.00 | 12.09 | 11.86 | 11.93 | 842,639 | -0.07(-0.58%) |
Jun 23, 2003 | 12.22 | 12.22 | 11.93 | 12.00 | 783,253 | -0.19(-1.58%) |
Jun 20, 2003 | 12.21 | 12.29 | 12.08 | 12.19 | 1,111,080 | +0.15(+1.27%) |
Jun 19, 2003 | 12.11 | 12.26 | 12.01 | 12.04 | 1,421,051 | -0.11(-0.90%) |
Jun 18, 2003 | 12.15 | 12.17 | 12.04 | 12.15 | 1,209,588 | -0.02(-0.14%) |
Jun 17, 2003 | 11.90 | 12.28 | 11.89 | 12.16 | 1,867,048 | +0.30(+2.55%) |
Jun 16, 2003 | 11.80 | 11.89 | 11.75 | 11.86 | 1,834,546 | +0.13(+1.10%) |
Jun 13, 2003 | 11.69 | 11.85 | 11.66 | 11.73 | 754,162 | +0.04(+0.37%) |
Jun 12, 2003 | 11.80 | 11.86 | 11.58 | 11.69 | 3,681,130 | -0.08(-0.65%) |
Jun 11, 2003 | 11.74 | 11.78 | 11.55 | 11.76 | 2,219,753 | -0.02(-0.17%) |
Jun 10, 2003 | 11.93 | 11.96 | 11.70 | 11.78 | 1,884,904 | -0.11(-0.95%) |
Jun 09, 2003 | 12.03 | 12.10 | 11.87 | 11.90 | 1,333,376 | -0.20(-1.65%) |
Jun 06, 2003 | 12.16 | 12.26 | 12.05 | 12.10 | 2,307,427 | +0.12(+1.00%) |
Jun 05, 2003 | 11.91 | 12.04 | 11.76 | 11.98 | 4,137,360 | +0.11(+0.95%) |
Jun 04, 2003 | 11.86 | 11.92 | 11.83 | 11.86 | 1,236,071 | +0.01(+0.08%) |
Jun 03, 2003 | 11.78 | 11.85 | 11.68 | 11.85 | 1,571,522 | +0.07(+0.62%) |