Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.98 | 11.49 | 10.95 | 11.35 | 2,561,020 | +0.37(+3.37%) |
Aug 28, 2003 | 10.69 | 10.99 | 10.55 | 10.98 | 2,020,581 | +0.29(+2.72%) |
Aug 27, 2003 | 10.75 | 10.83 | 10.58 | 10.69 | 1,047,200 | -0.04(-0.41%) |
Aug 26, 2003 | 10.71 | 10.82 | 10.65 | 10.73 | 2,323,458 | -0.07(-0.65%) |
Aug 25, 2003 | 10.82 | 10.94 | 10.76 | 10.80 | 1,040,963 | -0.04(-0.32%) |
Aug 22, 2003 | 11.11 | 11.28 | 10.79 | 10.84 | 2,064,578 | -0.11(-0.97%) |
Aug 21, 2003 | 10.91 | 11.11 | 10.81 | 10.94 | 3,648,249 | +0.12(+1.14%) |
Aug 20, 2003 | 10.72 | 11.04 | 10.67 | 10.82 | 3,265,315 | +0.19(+1.74%) |
Aug 19, 2003 | 10.54 | 10.67 | 10.31 | 10.64 | 2,619,646 | +0.28(+2.73%) |
Aug 18, 2003 | 10.01 | 10.36 | 9.912 | 10.35 | 2,761,729 | +0.56(+5.77%) |
Aug 15, 2003 | 10.12 | 10.14 | 9.754 | 9.789 | 2,142,480 | -0.17(-1.68%) |
Aug 14, 2003 | 9.612 | 10.08 | 9.595 | 9.956 | 4,419,561 | +0.35(+3.67%) |
Aug 13, 2003 | 9.524 | 9.621 | 9.269 | 9.604 | 2,464,635 | +0.08(+0.83%) |
Aug 12, 2003 | 9.568 | 9.568 | 9.357 | 9.524 | 1,281,701 | +0.04(+0.47%) |
Aug 11, 2003 | 9.524 | 9.692 | 9.374 | 9.480 | 2,029,199 | -0.02(-0.19%) |
Aug 08, 2003 | 9.233 | 9.560 | 9.074 | 9.498 | 3,290,943 | +0.20(+2.18%) |
Aug 07, 2003 | 9.374 | 9.524 | 9.048 | 9.295 | 2,790,078 | +0.03(+0.29%) |
Aug 06, 2003 | 9.427 | 9.586 | 9.207 | 9.269 | 2,669,086 | -0.25(-2.59%) |
Aug 05, 2003 | 9.718 | 9.877 | 9.374 | 9.515 | 2,611,368 | -0.19(-1.91%) |
Aug 04, 2003 | 9.939 | 10.12 | 9.321 | 9.701 | 5,642,297 | -0.20(-2.05%) |
Aug 01, 2003 | 10.45 | 10.45 | 9.851 | 9.903 | 2,790,078 | -0.59(-5.63%) |
Jul 31, 2003 | 9.921 | 10.68 | 9.092 | 10.49 | 5,651,595 | +0.66(+6.73%) |
Jul 30, 2003 | 9.992 | 10.17 | 9.815 | 9.833 | 2,025,684 | -0.19(-1.93%) |
Jul 29, 2003 | 10.58 | 10.65 | 10.02 | 10.03 | 3,499,022 | -0.40(-3.81%) |
Jul 28, 2003 | 10.14 | 10.58 | 10.02 | 10.42 | 3,689,525 | +0.45(+4.51%) |
Jul 25, 2003 | 10.16 | 10.27 | 9.745 | 9.974 | 5,084,054 | -0.24(-2.33%) |
Jul 24, 2003 | 10.40 | 10.76 | 10.15 | 10.21 | 4,696,131 | -0.19(-1.86%) |
Jul 23, 2003 | 11.09 | 11.29 | 10.36 | 10.41 | 5,419,136 | -0.60(-5.45%) |
Jul 22, 2003 | 11.10 | 11.15 | 10.94 | 11.01 | 2,684,621 | -0.01(-0.08%) |
Jul 21, 2003 | 11.31 | 11.31 | 10.93 | 11.01 | 2,907,441 | -0.04(-0.40%) |
Jul 18, 2003 | 11.52 | 11.56 | 10.85 | 11.06 | 8,048,533 | -0.45(-3.91%) |
Jul 17, 2003 | 13.21 | 13.23 | 11.51 | 11.51 | 7,516,939 | -1.59(-12.12%) |
Jul 16, 2003 | 12.69 | 13.21 | 12.39 | 13.10 | 3,707,555 | +0.50(+3.99%) |
Jul 15, 2003 | 13.21 | 13.21 | 12.53 | 12.59 | 1,814,429 | -0.46(-3.51%) |
Jul 14, 2003 | 13.09 | 13.25 | 12.95 | 13.05 | 1,906,846 | +0.11(+0.82%) |
Jul 11, 2003 | 12.84 | 12.99 | 12.50 | 12.95 | 2,890,886 | +0.11(+0.82%) |
Jul 10, 2003 | 13.19 | 13.19 | 12.80 | 12.84 | 2,793,706 | -0.34(-2.61%) |
Jul 09, 2003 | 13.01 | 13.30 | 13.01 | 13.18 | 2,247,144 | +0.09(+0.67%) |
Jul 08, 2003 | 12.36 | 13.14 | 12.36 | 13.10 | 3,167,115 | +0.46(+3.63%) |
Jul 07, 2003 | 12.56 | 12.88 | 12.56 | 12.64 | 2,817,860 | +0.11(+0.92%) |
Jul 03, 2003 | 12.58 | 12.58 | 12.40 | 12.52 | 1,844,252 | -0.15(-1.18%) |
Jul 02, 2003 | 12.43 | 12.79 | 12.43 | 12.67 | 3,933,664 | -0.06(-0.49%) |
Jul 01, 2003 | 12.70 | 12.83 | 12.35 | 12.73 | 3,563,884 | -0.21(-1.63%) |
Jun 30, 2003 | 13.27 | 13.36 | 12.61 | 12.95 | 4,969,412 | -0.27(-2.07%) |
Jun 27, 2003 | 13.18 | 13.76 | 13.14 | 13.22 | 5,089,951 | +0.01(+0.07%) |
Jun 26, 2003 | 12.71 | 13.76 | 12.67 | 13.21 | 5,718,725 | +0.67(+5.34%) |
Jun 25, 2003 | 12.52 | 12.82 | 12.43 | 12.54 | 1,905,712 | -0.03(-0.21%) |
Jun 24, 2003 | 12.26 | 12.60 | 12.26 | 12.57 | 2,770,914 | +0.32(+2.59%) |
Jun 23, 2003 | 12.83 | 12.83 | 12.06 | 12.25 | 3,230,617 | -0.62(-4.80%) |
Jun 20, 2003 | 13.05 | 13.27 | 12.70 | 12.87 | 4,172,133 | -0.06(-0.48%) |
Jun 19, 2003 | 14.07 | 14.10 | 12.90 | 12.93 | 5,209,015 | -1.05(-7.51%) |
Jun 18, 2003 | 13.52 | 14.15 | 13.36 | 13.98 | 3,414,543 | +0.46(+3.39%) |
Jun 17, 2003 | 13.47 | 13.76 | 13.27 | 13.52 | 2,807,881 | -0.15(-1.10%) |
Jun 16, 2003 | 13.36 | 13.74 | 13.36 | 13.67 | 1,985,655 | +0.31(+2.31%) |
Jun 13, 2003 | 13.76 | 13.76 | 13.25 | 13.36 | 2,285,471 | -0.40(-2.88%) |
Jun 12, 2003 | 13.67 | 13.77 | 13.41 | 13.76 | 3,956,343 | +0.31(+2.29%) |
Jun 11, 2003 | 12.83 | 13.49 | 12.61 | 13.45 | 4,336,783 | +0.75(+5.90%) |
Jun 10, 2003 | 12.64 | 12.95 | 12.58 | 12.70 | 3,084,791 | +0.15(+1.19%) |
Jun 09, 2003 | 12.81 | 13.10 | 12.50 | 12.55 | 3,165,528 | -0.35(-2.73%) |
Jun 06, 2003 | 13.58 | 13.91 | 12.72 | 12.90 | 6,058,002 | -0.38(-2.86%) |
Jun 05, 2003 | 13.36 | 13.67 | 12.93 | 13.28 | 5,740,496 | -0.04(-0.27%) |
Jun 04, 2003 | 12.23 | 13.33 | 12.21 | 13.32 | 8,839,576 | +1.08(+8.87%) |
Jun 03, 2003 | 12.21 | 12.43 | 11.90 | 12.23 | 2,933,409 | +0.02(+0.14%) |