Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.31 | 10.34 | 10.24 | 10.26 | 6,589,732 | -0.04(-0.41%) |
Aug 28, 2003 | 10.19 | 10.31 | 10.13 | 10.31 | 9,506,750 | +0.12(+1.22%) |
Aug 27, 2003 | 10.16 | 10.24 | 10.16 | 10.18 | 5,757,364 | +0.01(+0.12%) |
Aug 26, 2003 | 10.17 | 10.22 | 10.07 | 10.17 | 8,065,634 | -0.02(-0.21%) |
Aug 25, 2003 | 10.14 | 10.22 | 10.11 | 10.19 | 5,908,929 | +0.08(+0.75%) |
Aug 22, 2003 | 10.28 | 10.28 | 10.08 | 10.12 | 6,653,269 | -0.14(-1.33%) |
Aug 21, 2003 | 10.24 | 10.30 | 10.19 | 10.25 | 7,228,651 | +0.03(+0.25%) |
Aug 20, 2003 | 10.16 | 10.25 | 10.13 | 10.23 | 7,221,907 | +0.07(+0.69%) |
Aug 19, 2003 | 10.22 | 10.25 | 10.09 | 10.16 | 9,322,528 | -0.07(-0.66%) |
Aug 18, 2003 | 10.29 | 10.30 | 10.21 | 10.22 | 8,561,151 | -0.03(-0.33%) |
Aug 15, 2003 | 10.29 | 10.31 | 10.23 | 10.26 | 6,834,296 | -0.20(-1.91%) |
Aug 14, 2003 | 10.38 | 10.46 | 10.32 | 10.46 | 10,601,430 | +0.14(+1.37%) |
Aug 13, 2003 | 10.46 | 10.46 | 10.29 | 10.32 | 7,615,551 | -0.09(-0.91%) |
Aug 12, 2003 | 10.33 | 10.42 | 10.28 | 10.41 | 9,416,946 | +0.10(+0.97%) |
Aug 11, 2003 | 10.29 | 10.39 | 10.27 | 10.31 | 7,470,375 | +0.06(+0.55%) |
Aug 08, 2003 | 10.25 | 10.27 | 10.14 | 10.25 | 7,891,351 | +0.08(+0.75%) |
Aug 07, 2003 | 9.991 | 10.21 | 9.966 | 10.18 | 8,428,752 | +0.19(+1.95%) |
Aug 06, 2003 | 9.966 | 10.07 | 9.931 | 9.984 | 10,738,442 | +0.01(+0.11%) |
Aug 05, 2003 | 9.966 | 10.06 | 9.913 | 9.973 | 9,623,175 | +0.02(+0.18%) |
Aug 04, 2003 | 10.00 | 10.04 | 9.867 | 9.955 | 12,029,767 | -0.05(-0.53%) |
Aug 01, 2003 | 10.18 | 10.21 | 10.01 | 10.01 | 10,088,165 | -0.15(-1.47%) |
Jul 31, 2003 | 10.21 | 10.32 | 10.08 | 10.16 | 8,263,343 | +0.04(+0.43%) |
Jul 30, 2003 | 10.16 | 10.18 | 10.07 | 10.11 | 7,017,453 | +0.00(+0.00%) |
Jul 29, 2003 | 10.18 | 10.20 | 10.07 | 10.11 | 7,721,683 | -0.11(-1.07%) |
Jul 28, 2003 | 10.23 | 10.28 | 10.16 | 10.22 | 8,794,356 | -0.02(-0.21%) |
Jul 25, 2003 | 10.10 | 10.25 | 10.07 | 10.24 | 8,237,432 | +0.13(+1.30%) |
Jul 24, 2003 | 10.18 | 10.25 | 10.09 | 10.11 | 8,496,904 | -0.03(-0.31%) |
Jul 23, 2003 | 10.23 | 10.27 | 10.08 | 10.14 | 6,918,065 | -0.07(-0.73%) |
Jul 22, 2003 | 10.24 | 10.28 | 10.12 | 10.22 | 9,892,585 | +0.06(+0.62%) |
Jul 21, 2003 | 10.24 | 10.25 | 10.10 | 10.16 | 9,686,712 | -0.09(-0.88%) |
Jul 18, 2003 | 10.13 | 10.27 | 10.08 | 10.25 | 11,926,830 | +0.17(+1.73%) |
Jul 17, 2003 | 10.07 | 10.13 | 9.987 | 10.07 | 10,991,170 | +0.01(+0.06%) |
Jul 16, 2003 | 10.05 | 10.11 | 10.02 | 10.07 | 9,374,352 | +0.01(+0.14%) |
Jul 15, 2003 | 10.17 | 10.18 | 10.02 | 10.05 | 10,297,589 | -0.12(-1.15%) |
Jul 14, 2003 | 10.31 | 10.35 | 10.15 | 10.17 | 7,188,896 | -0.11(-1.11%) |
Jul 11, 2003 | 10.19 | 10.29 | 10.15 | 10.28 | 6,372,145 | +0.13(+1.29%) |
Jul 10, 2003 | 10.25 | 10.25 | 10.07 | 10.15 | 9,798,167 | -0.10(-1.00%) |
Jul 09, 2003 | 10.34 | 10.35 | 10.23 | 10.25 | 7,469,665 | -0.09(-0.91%) |
Jul 08, 2003 | 10.29 | 10.36 | 10.24 | 10.35 | 8,143,369 | +0.02(+0.23%) |
Jul 07, 2003 | 10.18 | 10.34 | 10.16 | 10.33 | 10,503,107 | +0.19(+1.90%) |
Jul 03, 2003 | 10.21 | 10.21 | 10.09 | 10.13 | 6,091,731 | -0.10(-0.99%) |
Jul 02, 2003 | 10.21 | 10.23 | 10.09 | 10.23 | 10,548,896 | +0.03(+0.28%) |
Jul 01, 2003 | 10.17 | 10.23 | 10.01 | 10.21 | 11,592,108 | +0.04(+0.35%) |
Jun 30, 2003 | 10.19 | 10.26 | 10.11 | 10.17 | 8,438,336 | -0.03(-0.25%) |
Jun 27, 2003 | 10.25 | 10.33 | 10.17 | 10.20 | 9,131,563 | -0.11(-1.09%) |
Jun 26, 2003 | 10.28 | 10.35 | 10.26 | 10.31 | 7,584,315 | -0.03(-0.30%) |
Jun 25, 2003 | 10.35 | 10.49 | 10.33 | 10.34 | 8,601,260 | -0.06(-0.56%) |
Jun 24, 2003 | 10.37 | 10.42 | 10.33 | 10.40 | 10,447,024 | +0.03(+0.26%) |
Jun 23, 2003 | 10.36 | 10.40 | 10.25 | 10.37 | 10,064,028 | -0.03(-0.24%) |
Jun 20, 2003 | 10.45 | 10.52 | 10.38 | 10.40 | 10,839,604 | +0.01(+0.10%) |
Jun 19, 2003 | 10.45 | 10.46 | 10.25 | 10.39 | 8,288,190 | -0.06(-0.62%) |
Jun 18, 2003 | 10.47 | 10.52 | 10.38 | 10.45 | 9,530,532 | -0.02(-0.16%) |
Jun 17, 2003 | 10.56 | 10.56 | 10.36 | 10.47 | 11,817,859 | -0.09(-0.84%) |
Jun 16, 2003 | 10.50 | 10.58 | 10.45 | 10.56 | 13,833,292 | -0.02(-0.15%) |
Jun 13, 2003 | 10.65 | 10.66 | 10.47 | 10.57 | 8,645,985 | -0.08(-0.75%) |
Jun 12, 2003 | 10.67 | 10.74 | 10.54 | 10.65 | 8,952,311 | +0.00(+0.01%) |
Jun 11, 2003 | 10.53 | 10.67 | 10.49 | 10.65 | 9,678,903 | +0.19(+1.86%) |
Jun 10, 2003 | 10.45 | 10.49 | 10.40 | 10.46 | 9,291,292 | +0.09(+0.84%) |
Jun 09, 2003 | 10.40 | 10.43 | 10.32 | 10.37 | 8,947,696 | -0.09(-0.88%) |
Jun 06, 2003 | 10.47 | 10.54 | 10.36 | 10.46 | 14,393,410 | -0.00(-0.01%) |
Jun 05, 2003 | 10.39 | 10.47 | 10.33 | 10.46 | 9,800,652 | +0.07(+0.66%) |
Jun 04, 2003 | 10.28 | 10.41 | 10.23 | 10.39 | 11,703,564 | +0.12(+1.15%) |
Jun 03, 2003 | 10.15 | 10.28 | 10.14 | 10.27 | 11,240,703 | +0.12(+1.19%) |