Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.30 | 10.34 | 10.24 | 10.26 | 6,591,297 | -0.04(-0.41%) |
Aug 28, 2003 | 10.19 | 10.31 | 10.12 | 10.30 | 9,509,007 | +0.12(+1.22%) |
Aug 27, 2003 | 10.16 | 10.24 | 10.16 | 10.18 | 5,758,731 | +0.01(+0.12%) |
Aug 26, 2003 | 10.17 | 10.22 | 10.07 | 10.17 | 8,067,549 | -0.02(-0.21%) |
Aug 25, 2003 | 10.14 | 10.21 | 10.11 | 10.19 | 5,910,332 | +0.08(+0.75%) |
Aug 22, 2003 | 10.28 | 10.28 | 10.07 | 10.11 | 6,654,849 | -0.14(-1.33%) |
Aug 21, 2003 | 10.23 | 10.30 | 10.18 | 10.25 | 7,230,367 | +0.03(+0.25%) |
Aug 20, 2003 | 10.15 | 10.25 | 10.12 | 10.22 | 7,223,621 | +0.07(+0.69%) |
Aug 19, 2003 | 10.22 | 10.25 | 10.09 | 10.15 | 9,324,742 | -0.07(-0.66%) |
Aug 18, 2003 | 10.29 | 10.29 | 10.21 | 10.22 | 8,563,183 | -0.03(-0.33%) |
Aug 15, 2003 | 10.29 | 10.31 | 10.23 | 10.26 | 6,835,919 | -0.20(-1.91%) |
Aug 14, 2003 | 10.38 | 10.46 | 10.31 | 10.46 | 10,603,947 | +0.14(+1.37%) |
Aug 13, 2003 | 10.46 | 10.46 | 10.28 | 10.31 | 7,617,359 | -0.09(-0.91%) |
Aug 12, 2003 | 10.33 | 10.42 | 10.27 | 10.41 | 9,419,182 | +0.10(+0.97%) |
Aug 11, 2003 | 10.29 | 10.39 | 10.27 | 10.31 | 7,472,148 | +0.06(+0.55%) |
Aug 08, 2003 | 10.25 | 10.27 | 10.13 | 10.25 | 7,893,225 | +0.08(+0.75%) |
Aug 07, 2003 | 9.989 | 10.21 | 9.964 | 10.18 | 8,430,754 | +0.19(+1.95%) |
Aug 06, 2003 | 9.964 | 10.07 | 9.928 | 9.982 | 10,740,992 | +0.01(+0.11%) |
Aug 05, 2003 | 9.964 | 10.06 | 9.910 | 9.971 | 9,625,460 | +0.02(+0.18%) |
Aug 04, 2003 | 10.00 | 10.04 | 9.865 | 9.952 | 12,032,623 | -0.05(-0.53%) |
Aug 01, 2003 | 10.18 | 10.20 | 10.00 | 10.01 | 10,090,561 | -0.15(-1.47%) |
Jul 31, 2003 | 10.21 | 10.32 | 10.08 | 10.16 | 8,265,305 | +0.04(+0.43%) |
Jul 30, 2003 | 10.15 | 10.18 | 10.07 | 10.11 | 7,019,119 | +0.00(+0.00%) |
Jul 29, 2003 | 10.17 | 10.20 | 10.07 | 10.11 | 7,723,516 | -0.11(-1.07%) |
Jul 28, 2003 | 10.22 | 10.28 | 10.15 | 10.22 | 8,796,444 | -0.02(-0.21%) |
Jul 25, 2003 | 10.10 | 10.25 | 10.07 | 10.24 | 8,239,388 | +0.13(+1.29%) |
Jul 24, 2003 | 10.17 | 10.25 | 10.08 | 10.11 | 8,498,921 | -0.03(-0.31%) |
Jul 23, 2003 | 10.22 | 10.26 | 10.08 | 10.14 | 6,919,708 | -0.07(-0.73%) |
Jul 22, 2003 | 10.24 | 10.27 | 10.11 | 10.22 | 9,894,934 | +0.06(+0.62%) |
Jul 21, 2003 | 10.24 | 10.25 | 10.10 | 10.15 | 9,689,012 | -0.09(-0.88%) |
Jul 18, 2003 | 10.13 | 10.27 | 10.08 | 10.24 | 11,929,662 | +0.17(+1.73%) |
Jul 17, 2003 | 10.06 | 10.13 | 9.985 | 10.07 | 10,993,780 | +0.01(+0.06%) |
Jul 16, 2003 | 10.05 | 10.10 | 10.02 | 10.06 | 9,376,577 | +0.01(+0.14%) |
Jul 15, 2003 | 10.17 | 10.17 | 10.02 | 10.05 | 10,300,034 | -0.12(-1.15%) |
Jul 14, 2003 | 10.31 | 10.34 | 10.15 | 10.17 | 7,190,603 | -0.11(-1.11%) |
Jul 11, 2003 | 10.18 | 10.29 | 10.15 | 10.28 | 6,373,658 | +0.13(+1.29%) |
Jul 10, 2003 | 10.25 | 10.25 | 10.07 | 10.15 | 9,800,494 | -0.10(-1.00%) |
Jul 09, 2003 | 10.34 | 10.35 | 10.23 | 10.25 | 7,471,438 | -0.09(-0.91%) |
Jul 08, 2003 | 10.29 | 10.36 | 10.24 | 10.35 | 8,145,302 | +0.02(+0.23%) |
Jul 07, 2003 | 10.17 | 10.34 | 10.16 | 10.32 | 10,505,601 | +0.19(+1.90%) |
Jul 03, 2003 | 10.21 | 10.21 | 10.08 | 10.13 | 6,093,177 | -0.10(-0.99%) |
Jul 02, 2003 | 10.20 | 10.23 | 10.09 | 10.23 | 10,551,401 | +0.03(+0.28%) |
Jul 01, 2003 | 10.17 | 10.23 | 10.01 | 10.20 | 11,594,860 | +0.04(+0.35%) |
Jun 30, 2003 | 10.19 | 10.26 | 10.11 | 10.17 | 8,440,340 | -0.03(-0.25%) |
Jun 27, 2003 | 10.25 | 10.32 | 10.17 | 10.19 | 9,133,731 | -0.11(-1.09%) |
Jun 26, 2003 | 10.28 | 10.35 | 10.26 | 10.31 | 7,586,116 | -0.03(-0.30%) |
Jun 25, 2003 | 10.35 | 10.49 | 10.32 | 10.34 | 8,603,303 | -0.06(-0.56%) |
Jun 24, 2003 | 10.37 | 10.42 | 10.33 | 10.39 | 10,449,505 | +0.03(+0.26%) |
Jun 23, 2003 | 10.36 | 10.40 | 10.25 | 10.37 | 10,066,418 | -0.03(-0.24%) |
Jun 20, 2003 | 10.44 | 10.52 | 10.38 | 10.39 | 10,842,178 | +0.01(+0.09%) |
Jun 19, 2003 | 10.45 | 10.46 | 10.25 | 10.38 | 8,290,158 | -0.06(-0.62%) |
Jun 18, 2003 | 10.46 | 10.51 | 10.37 | 10.45 | 9,532,795 | -0.02(-0.16%) |
Jun 17, 2003 | 10.55 | 10.55 | 10.36 | 10.46 | 11,820,665 | -0.09(-0.84%) |
Jun 16, 2003 | 10.50 | 10.57 | 10.45 | 10.55 | 13,836,576 | -0.02(-0.15%) |
Jun 13, 2003 | 10.65 | 10.66 | 10.46 | 10.57 | 8,648,038 | -0.08(-0.75%) |
Jun 12, 2003 | 10.66 | 10.74 | 10.53 | 10.65 | 8,954,436 | +0.00(+0.01%) |
Jun 11, 2003 | 10.52 | 10.66 | 10.49 | 10.65 | 9,681,201 | +0.19(+1.86%) |
Jun 10, 2003 | 10.44 | 10.48 | 10.40 | 10.45 | 9,293,498 | +0.09(+0.84%) |
Jun 09, 2003 | 10.40 | 10.43 | 10.32 | 10.37 | 8,949,821 | -0.09(-0.87%) |
Jun 06, 2003 | 10.46 | 10.54 | 10.36 | 10.46 | 14,396,827 | -0.00(-0.01%) |
Jun 05, 2003 | 10.39 | 10.47 | 10.32 | 10.46 | 9,802,979 | +0.07(+0.66%) |
Jun 04, 2003 | 10.28 | 10.41 | 10.23 | 10.39 | 11,706,343 | +0.12(+1.15%) |
Jun 03, 2003 | 10.15 | 10.28 | 10.13 | 10.27 | 11,243,372 | +0.12(+1.19%) |