Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.18 | 11.28 | 11.09 | 11.27 | 4,842,606 | +0.08(+0.76%) |
Aug 28, 2003 | 11.28 | 11.29 | 11.09 | 11.18 | 4,558,466 | -0.06(-0.56%) |
Aug 27, 2003 | 11.35 | 11.38 | 11.20 | 11.24 | 3,868,004 | -0.14(-1.24%) |
Aug 26, 2003 | 11.25 | 11.41 | 11.22 | 11.39 | 3,411,390 | +0.05(+0.40%) |
Aug 25, 2003 | 11.27 | 11.38 | 11.23 | 11.34 | 3,685,018 | +0.04(+0.31%) |
Aug 22, 2003 | 11.52 | 11.52 | 11.28 | 11.30 | 3,193,170 | -0.12(-1.02%) |
Aug 21, 2003 | 11.51 | 11.52 | 11.34 | 11.42 | 5,144,079 | -0.00(-0.03%) |
Aug 20, 2003 | 11.37 | 11.46 | 11.30 | 11.42 | 3,270,457 | +0.01(+0.12%) |
Aug 19, 2003 | 11.44 | 11.46 | 11.35 | 11.41 | 2,798,215 | +0.00(+0.00%) |
Aug 18, 2003 | 11.33 | 11.43 | 11.26 | 11.41 | 2,327,963 | +0.02(+0.22%) |
Aug 15, 2003 | 11.37 | 11.40 | 11.26 | 11.39 | 2,723,486 | +0.00(+0.03%) |
Aug 14, 2003 | 11.20 | 11.40 | 11.15 | 11.38 | 4,406,166 | +0.17(+1.51%) |
Aug 13, 2003 | 11.33 | 11.35 | 11.17 | 11.21 | 5,060,826 | -0.06(-0.50%) |
Aug 12, 2003 | 11.11 | 11.27 | 11.05 | 11.27 | 6,839,546 | +0.22(+2.01%) |
Aug 11, 2003 | 11.30 | 11.31 | 10.98 | 11.05 | 8,084,649 | -0.32(-2.79%) |
Aug 08, 2003 | 11.26 | 11.37 | 11.19 | 11.36 | 6,646,614 | +0.11(+0.94%) |
Aug 07, 2003 | 11.09 | 11.30 | 11.00 | 11.26 | 7,314,060 | +0.18(+1.62%) |
Aug 06, 2003 | 11.17 | 11.18 | 11.02 | 11.08 | 5,794,193 | -0.03(-0.25%) |
Aug 05, 2003 | 11.07 | 11.20 | 10.98 | 11.11 | 6,009,003 | +0.01(+0.13%) |
Aug 04, 2003 | 11.09 | 11.12 | 10.91 | 11.09 | 4,225,169 | -0.01(-0.06%) |
Aug 01, 2003 | 11.18 | 11.26 | 11.08 | 11.10 | 4,622,966 | -0.19(-1.68%) |
Jul 31, 2003 | 11.26 | 11.37 | 11.12 | 11.29 | 7,697,082 | +0.19(+1.74%) |
Jul 30, 2003 | 11.23 | 11.23 | 11.03 | 11.10 | 8,040,892 | -0.15(-1.31%) |
Jul 29, 2003 | 11.35 | 11.35 | 11.16 | 11.24 | 7,305,820 | -0.04(-0.31%) |
Jul 28, 2003 | 11.26 | 11.42 | 11.17 | 11.28 | 6,551,143 | +0.05(+0.47%) |
Jul 25, 2003 | 10.98 | 11.28 | 10.95 | 11.23 | 9,240,817 | +0.33(+3.00%) |
Jul 24, 2003 | 10.66 | 10.95 | 10.52 | 10.90 | 25,133,648 | -0.01(-0.07%) |
Jul 23, 2003 | 11.07 | 11.08 | 10.89 | 10.91 | 8,004,522 | -0.14(-1.27%) |
Jul 22, 2003 | 11.17 | 11.24 | 11.01 | 11.05 | 6,887,565 | -0.04(-0.35%) |
Jul 21, 2003 | 11.25 | 11.26 | 10.96 | 11.09 | 5,215,114 | -0.16(-1.41%) |
Jul 18, 2003 | 11.23 | 11.27 | 11.15 | 11.24 | 4,480,327 | +0.04(+0.35%) |
Jul 17, 2003 | 11.27 | 11.30 | 11.17 | 11.21 | 4,955,410 | -0.06(-0.53%) |
Jul 16, 2003 | 11.34 | 11.42 | 11.16 | 11.27 | 8,249,451 | -0.03(-0.25%) |
Jul 15, 2003 | 11.39 | 11.39 | 11.17 | 11.29 | 5,692,470 | +0.02(+0.22%) |
Jul 14, 2003 | 11.25 | 11.37 | 11.16 | 11.27 | 10,233,036 | +0.11(+0.95%) |
Jul 11, 2003 | 11.20 | 11.26 | 11.09 | 11.16 | 5,222,786 | +0.00(+0.03%) |
Jul 10, 2003 | 11.09 | 11.23 | 11.02 | 11.16 | 6,515,625 | -0.01(-0.09%) |
Jul 09, 2003 | 11.14 | 11.23 | 11.00 | 11.17 | 6,277,231 | +0.03(+0.28%) |
Jul 08, 2003 | 11.11 | 11.21 | 11.07 | 11.14 | 9,414,143 | -0.06(-0.57%) |
Jul 07, 2003 | 11.08 | 11.21 | 11.01 | 11.20 | 8,537,854 | +0.23(+2.12%) |
Jul 03, 2003 | 10.84 | 11.02 | 10.80 | 10.97 | 4,178,570 | +0.06(+0.55%) |
Jul 02, 2003 | 10.87 | 11.08 | 10.82 | 10.91 | 12,869,575 | +0.07(+0.65%) |
Jul 01, 2003 | 10.77 | 10.95 | 10.75 | 10.84 | 9,162,963 | +0.02(+0.16%) |
Jun 30, 2003 | 10.98 | 11.00 | 10.79 | 10.82 | 5,374,801 | -0.01(-0.07%) |
Jun 27, 2003 | 10.96 | 11.01 | 10.79 | 10.83 | 4,043,035 | -0.12(-1.12%) |
Jun 26, 2003 | 10.98 | 11.07 | 10.90 | 10.95 | 7,794,258 | -0.03(-0.26%) |
Jun 25, 2003 | 11.19 | 11.24 | 10.98 | 10.98 | 5,197,213 | -0.17(-1.55%) |
Jun 24, 2003 | 11.09 | 11.26 | 11.09 | 11.15 | 5,835,677 | +0.07(+0.60%) |
Jun 23, 2003 | 11.14 | 11.15 | 11.00 | 11.09 | 5,750,719 | -0.05(-0.44%) |
Jun 20, 2003 | 11.14 | 11.20 | 11.07 | 11.14 | 7,947,693 | +0.12(+1.09%) |
Jun 19, 2003 | 11.07 | 11.08 | 10.97 | 11.02 | 7,788,291 | -0.06(-0.51%) |
Jun 18, 2003 | 10.88 | 11.12 | 10.86 | 11.07 | 5,405,488 | +0.21(+1.94%) |
Jun 17, 2003 | 10.98 | 10.99 | 10.79 | 10.86 | 8,531,318 | -0.03(-0.29%) |
Jun 16, 2003 | 10.95 | 11.02 | 10.82 | 10.89 | 7,774,084 | -0.02(-0.16%) |
Jun 13, 2003 | 10.87 | 10.95 | 10.78 | 10.91 | 7,083,338 | +0.04(+0.39%) |
Jun 12, 2003 | 11.25 | 11.31 | 10.74 | 10.87 | 8,231,550 | -0.36(-3.17%) |
Jun 11, 2003 | 11.01 | 11.22 | 10.98 | 11.22 | 4,117,195 | +0.23(+2.08%) |
Jun 10, 2003 | 11.15 | 11.18 | 10.83 | 10.99 | 7,036,171 | -0.06(-0.57%) |
Jun 09, 2003 | 11.19 | 11.21 | 11.02 | 11.06 | 4,736,338 | -0.22(-1.97%) |
Jun 06, 2003 | 11.27 | 11.40 | 11.18 | 11.28 | 6,855,173 | -0.10(-0.87%) |
Jun 05, 2003 | 11.44 | 11.44 | 11.27 | 11.38 | 3,603,753 | -0.06(-0.52%) |
Jun 04, 2003 | 11.33 | 11.44 | 11.31 | 11.44 | 4,491,409 | +0.13(+1.12%) |
Jun 03, 2003 | 11.54 | 11.58 | 11.13 | 11.31 | 8,012,762 | -0.17(-1.50%) |