Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.13 | 12.29 | 12.12 | 12.15 | 193,300 | +0.02(+0.16%) |
Aug 28, 2003 | 12.12 | 12.18 | 12.03 | 12.13 | 183,200 | +0.01(+0.08%) |
Aug 27, 2003 | 11.90 | 12.12 | 11.83 | 12.12 | 212,700 | +0.25(+2.11%) |
Aug 26, 2003 | 11.95 | 11.95 | 11.77 | 11.87 | 234,900 | -0.08(-0.67%) |
Aug 25, 2003 | 12.03 | 12.03 | 11.90 | 11.95 | 377,300 | -0.02(-0.17%) |
Aug 22, 2003 | 11.90 | 12.00 | 11.86 | 11.97 | 220,300 | +0.05(+0.42%) |
Aug 21, 2003 | 12.00 | 12.06 | 11.90 | 11.92 | 189,500 | -0.08(-0.67%) |
Aug 20, 2003 | 11.72 | 12.09 | 11.66 | 12.00 | 644,800 | +0.18(+1.52%) |
Aug 19, 2003 | 11.62 | 11.86 | 11.45 | 11.82 | 405,400 | +0.20(+1.72%) |
Aug 18, 2003 | 11.42 | 11.64 | 11.30 | 11.62 | 334,400 | +0.30(+2.65%) |
Aug 15, 2003 | 11.30 | 11.32 | 11.20 | 11.32 | 28,600 | -0.01(-0.09%) |
Aug 14, 2003 | 11.40 | 11.40 | 11.12 | 11.33 | 431,200 | -0.03(-0.26%) |
Aug 13, 2003 | 11.33 | 11.45 | 11.27 | 11.36 | 309,600 | +0.01(+0.09%) |
Aug 12, 2003 | 11.56 | 11.56 | 11.24 | 11.35 | 275,300 | -0.13(-1.13%) |
Aug 11, 2003 | 11.01 | 11.51 | 10.97 | 11.48 | 512,300 | +0.57(+5.22%) |
Aug 08, 2003 | 10.90 | 11.00 | 10.87 | 10.91 | 91,400 | -0.06(-0.55%) |
Aug 07, 2003 | 10.80 | 11.00 | 10.70 | 10.97 | 181,500 | +0.28(+2.62%) |
Aug 06, 2003 | 10.70 | 10.82 | 10.52 | 10.69 | 423,100 | -0.23(-2.11%) |
Aug 05, 2003 | 10.75 | 11.04 | 10.75 | 10.92 | 281,100 | -0.07(-0.64%) |
Aug 04, 2003 | 11.05 | 11.10 | 10.99 | 10.99 | 165,200 | -0.03(-0.27%) |
Aug 01, 2003 | 11.27 | 11.27 | 11.00 | 11.02 | 337,600 | -0.18(-1.61%) |
Jul 31, 2003 | 11.27 | 11.37 | 10.90 | 11.20 | 436,500 | +0.03(+0.27%) |
Jul 30, 2003 | 11.40 | 11.40 | 11.04 | 11.17 | 335,200 | -0.13(-1.15%) |
Jul 29, 2003 | 11.31 | 11.58 | 11.25 | 11.30 | 297,000 | -0.11(-0.96%) |
Jul 28, 2003 | 11.24 | 11.46 | 11.24 | 11.41 | 286,500 | +0.20(+1.78%) |
Jul 25, 2003 | 10.82 | 11.24 | 10.80 | 11.21 | 257,100 | +0.47(+4.38%) |
Jul 24, 2003 | 10.85 | 10.96 | 10.72 | 10.74 | 157,000 | -0.14(-1.29%) |
Jul 23, 2003 | 10.76 | 10.91 | 10.75 | 10.88 | 167,600 | +0.13(+1.21%) |
Jul 22, 2003 | 10.82 | 10.82 | 10.58 | 10.75 | 260,600 | +0.03(+0.28%) |
Jul 21, 2003 | 10.75 | 10.79 | 10.66 | 10.72 | 71,000 | -0.08(-0.74%) |
Jul 18, 2003 | 10.72 | 10.83 | 10.64 | 10.80 | 366,300 | +0.02(+0.19%) |
Jul 17, 2003 | 10.80 | 10.90 | 10.73 | 10.78 | 1,080,300 | -0.09(-0.83%) |
Jul 16, 2003 | 10.85 | 11.01 | 10.78 | 10.87 | 455,900 | +0.08(+0.74%) |
Jul 15, 2003 | 10.75 | 10.84 | 10.70 | 10.79 | 594,900 | +0.04(+0.37%) |
Jul 14, 2003 | 10.70 | 10.80 | 10.67 | 10.75 | 306,900 | +0.13(+1.22%) |
Jul 11, 2003 | 10.75 | 10.84 | 10.58 | 10.62 | 509,500 | -0.11(-1.03%) |
Jul 10, 2003 | 11.06 | 11.06 | 10.68 | 10.73 | 495,800 | -0.32(-2.90%) |
Jul 09, 2003 | 11.13 | 11.13 | 11.02 | 11.05 | 323,900 | -0.05(-0.45%) |
Jul 08, 2003 | 11.09 | 11.15 | 10.97 | 11.10 | 208,700 | -0.05(-0.45%) |
Jul 07, 2003 | 11.05 | 11.20 | 11.01 | 11.15 | 84,500 | +0.09(+0.81%) |
Jul 03, 2003 | 11.08 | 11.08 | 11.00 | 11.06 | 115,800 | +0.03(+0.27%) |
Jul 02, 2003 | 10.98 | 11.09 | 10.90 | 11.03 | 504,900 | +0.03(+0.27%) |
Jul 01, 2003 | 10.86 | 11.00 | 10.74 | 11.00 | 514,500 | +0.04(+0.36%) |
Jun 30, 2003 | 10.80 | 11.03 | 10.76 | 10.96 | 207,100 | +0.06(+0.55%) |
Jun 27, 2003 | 10.82 | 10.94 | 10.81 | 10.90 | 261,000 | +0.06(+0.55%) |
Jun 26, 2003 | 10.85 | 10.88 | 10.76 | 10.84 | 282,900 | +0.00(+0.00%) |
Jun 25, 2003 | 10.81 | 11.03 | 10.75 | 10.84 | 503,600 | +0.02(+0.18%) |
Jun 24, 2003 | 10.89 | 11.01 | 10.82 | 10.82 | 125,000 | -0.17(-1.55%) |
Jun 23, 2003 | 11.13 | 11.19 | 10.95 | 10.99 | 199,000 | -0.13(-1.17%) |
Jun 20, 2003 | 11.12 | 11.20 | 11.06 | 11.12 | 117,300 | -0.05(-0.45%) |
Jun 19, 2003 | 11.10 | 11.31 | 11.02 | 11.17 | 384,000 | +0.03(+0.27%) |
Jun 18, 2003 | 11.20 | 11.29 | 11.14 | 11.14 | 300,400 | -0.03(-0.27%) |
Jun 17, 2003 | 11.03 | 11.30 | 11.00 | 11.17 | 469,600 | +0.12(+1.09%) |
Jun 16, 2003 | 10.65 | 11.07 | 10.65 | 11.05 | 510,300 | +0.39(+3.66%) |
Jun 13, 2003 | 10.67 | 10.81 | 10.65 | 10.66 | 243,100 | -0.01(-0.09%) |
Jun 12, 2003 | 10.60 | 10.70 | 10.55 | 10.67 | 259,400 | +0.10(+0.95%) |
Jun 11, 2003 | 10.60 | 10.64 | 10.52 | 10.57 | 637,000 | -0.03(-0.28%) |
Jun 10, 2003 | 10.73 | 10.73 | 10.36 | 10.60 | 700,300 | -0.10(-0.93%) |
Jun 09, 2003 | 10.74 | 10.85 | 10.67 | 10.70 | 742,800 | +0.01(+0.09%) |
Jun 06, 2003 | 11.02 | 11.02 | 10.64 | 10.69 | 478,600 | -0.30(-2.73%) |
Jun 05, 2003 | 11.08 | 11.15 | 10.97 | 10.99 | 614,900 | +0.01(+0.09%) |
Jun 04, 2003 | 10.98 | 11.09 | 10.90 | 10.98 | 876,900 | +0.03(+0.27%) |
Jun 03, 2003 | 11.30 | 11.30 | 10.82 | 10.95 | 1,128,900 | -0.84(-7.12%) |