Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.33 | 11.49 | 11.33 | 11.43 | 144,179 | +0.06(+0.54%) |
Aug 28, 2003 | 11.29 | 11.38 | 11.23 | 11.36 | 174,748 | +0.13(+1.17%) |
Aug 27, 2003 | 11.22 | 11.28 | 11.20 | 11.23 | 181,136 | +0.00(+0.00%) |
Aug 26, 2003 | 11.18 | 11.23 | 11.06 | 11.23 | 125,016 | +0.08(+0.73%) |
Aug 25, 2003 | 11.18 | 11.20 | 11.10 | 11.15 | 107,221 | -0.05(-0.43%) |
Aug 22, 2003 | 11.40 | 11.41 | 11.20 | 11.20 | 172,011 | -0.13(-1.16%) |
Aug 21, 2003 | 11.26 | 11.35 | 11.25 | 11.33 | 227,675 | +0.12(+1.06%) |
Aug 20, 2003 | 11.20 | 11.26 | 11.16 | 11.21 | 174,292 | -0.01(-0.06%) |
Aug 19, 2003 | 11.21 | 11.22 | 11.13 | 11.22 | 202,581 | +0.04(+0.39%) |
Aug 18, 2003 | 11.12 | 11.18 | 11.11 | 11.18 | 140,529 | +0.12(+1.07%) |
Aug 15, 2003 | 11.06 | 11.06 | 11.06 | 11.06 | 8,212 | +0.05(+0.48%) |
Aug 14, 2003 | 10.94 | 11.07 | 10.90 | 11.00 | 98,096 | +0.05(+0.44%) |
Aug 13, 2003 | 11.06 | 11.06 | 10.94 | 10.96 | 59,314 | -0.07(-0.66%) |
Aug 12, 2003 | 10.93 | 11.03 | 10.89 | 11.03 | 156,042 | +0.13(+1.23%) |
Aug 11, 2003 | 10.86 | 10.93 | 10.79 | 10.89 | 73,002 | +0.06(+0.53%) |
Aug 08, 2003 | 10.81 | 10.85 | 10.80 | 10.84 | 66,614 | +0.12(+1.08%) |
Aug 07, 2003 | 10.72 | 10.75 | 10.62 | 10.72 | 79,389 | +0.11(+1.07%) |
Aug 06, 2003 | 10.57 | 10.71 | 10.54 | 10.61 | 97,184 | +0.00(+0.00%) |
Aug 05, 2003 | 10.72 | 10.74 | 10.59 | 10.61 | 64,333 | -0.23(-2.10%) |
Aug 04, 2003 | 10.83 | 10.86 | 10.68 | 10.84 | 164,254 | +0.01(+0.06%) |
Aug 01, 2003 | 10.89 | 10.89 | 10.79 | 10.83 | 74,827 | -0.09(-0.84%) |
Jul 31, 2003 | 10.93 | 11.02 | 10.85 | 10.92 | 224,025 | +0.04(+0.40%) |
Jul 30, 2003 | 10.91 | 10.95 | 10.85 | 10.88 | 95,359 | -0.06(-0.56%) |
Jul 29, 2003 | 10.97 | 11.00 | 10.83 | 10.94 | 83,039 | -0.02(-0.14%) |
Jul 28, 2003 | 10.95 | 10.99 | 10.88 | 10.95 | 182,505 | +0.03(+0.26%) |
Jul 25, 2003 | 10.85 | 10.93 | 10.70 | 10.93 | 70,264 | +0.11(+0.99%) |
Jul 24, 2003 | 10.88 | 10.95 | 10.79 | 10.82 | 108,134 | +0.00(+0.04%) |
Jul 23, 2003 | 10.83 | 10.85 | 10.70 | 10.81 | 52,014 | -0.01(-0.08%) |
Jul 22, 2003 | 10.74 | 10.86 | 10.70 | 10.82 | 75,739 | +0.05(+0.45%) |
Jul 21, 2003 | 10.88 | 10.88 | 10.74 | 10.77 | 109,503 | -0.12(-1.15%) |
Jul 18, 2003 | 10.94 | 10.96 | 10.84 | 10.90 | 67,983 | +0.02(+0.16%) |
Jul 17, 2003 | 10.91 | 10.98 | 10.82 | 10.88 | 531,547 | -0.11(-1.00%) |
Jul 16, 2003 | 11.04 | 11.08 | 10.93 | 10.99 | 82,127 | -0.05(-0.48%) |
Jul 15, 2003 | 11.16 | 11.16 | 11.00 | 11.04 | 81,214 | -0.02(-0.14%) |
Jul 14, 2003 | 11.17 | 11.21 | 11.06 | 11.06 | 22,813 | +0.07(+0.68%) |
Jul 11, 2003 | 10.94 | 11.02 | 10.91 | 10.98 | 38,782 | +0.11(+1.05%) |
Jul 10, 2003 | 10.96 | 10.96 | 10.78 | 10.87 | 28,288 | -0.16(-1.47%) |
Jul 09, 2003 | 11.11 | 11.11 | 10.97 | 11.03 | 53,839 | -0.06(-0.57%) |
Jul 08, 2003 | 10.97 | 11.13 | 10.97 | 11.10 | 86,233 | +0.10(+0.90%) |
Jul 07, 2003 | 10.87 | 11.00 | 10.85 | 11.00 | 612,761 | +0.23(+2.16%) |
Jul 03, 2003 | 10.76 | 10.83 | 10.74 | 10.77 | 31,025 | -0.03(-0.30%) |
Jul 02, 2003 | 10.71 | 10.80 | 10.68 | 10.80 | 68,895 | +0.11(+0.98%) |
Jul 01, 2003 | 10.62 | 10.69 | 10.48 | 10.69 | 151,023 | +0.02(+0.14%) |
Jun 30, 2003 | 10.74 | 10.76 | 10.64 | 10.68 | 67,983 | +0.07(+0.70%) |
Jun 27, 2003 | 10.74 | 10.77 | 10.58 | 10.60 | 141,897 | -0.10(-0.94%) |
Jun 26, 2003 | 10.56 | 10.71 | 10.56 | 10.70 | 311,627 | +0.12(+1.16%) |
Jun 25, 2003 | 10.63 | 10.74 | 10.58 | 10.58 | 118,628 | -0.09(-0.82%) |
Jun 24, 2003 | 10.67 | 10.70 | 10.57 | 10.67 | 182,049 | +0.13(+1.21%) |
Jun 23, 2003 | 10.70 | 10.73 | 10.54 | 10.54 | 144,635 | -0.22(-2.08%) |
Jun 20, 2003 | 10.77 | 10.81 | 10.71 | 10.77 | 167,448 | +0.01(+0.06%) |
Jun 19, 2003 | 10.94 | 10.95 | 10.75 | 10.76 | 105,396 | -0.12(-1.15%) |
Jun 18, 2003 | 10.91 | 10.96 | 10.85 | 10.88 | 47,451 | -0.10(-0.90%) |
Jun 17, 2003 | 11.04 | 11.04 | 10.94 | 10.98 | 192,086 | -0.01(-0.12%) |
Jun 16, 2003 | 10.76 | 11.00 | 10.76 | 11.00 | 89,427 | +0.24(+2.26%) |
Jun 13, 2003 | 10.90 | 10.90 | 10.73 | 10.75 | 73,002 | -0.11(-1.05%) |
Jun 12, 2003 | 10.87 | 10.90 | 10.79 | 10.87 | 74,370 | +0.00(+0.04%) |
Jun 11, 2003 | 10.68 | 10.86 | 10.65 | 10.86 | 97,184 | +0.19(+1.79%) |
Jun 10, 2003 | 10.68 | 10.68 | 10.59 | 10.67 | 87,146 | +0.10(+0.93%) |
Jun 09, 2003 | 10.62 | 10.68 | 10.53 | 10.57 | 136,422 | -0.19(-1.75%) |
Jun 06, 2003 | 10.89 | 11.00 | 10.72 | 10.76 | 86,233 | -0.03(-0.28%) |
Jun 05, 2003 | 10.63 | 10.81 | 10.62 | 10.79 | 123,191 | +0.14(+1.30%) |
Jun 04, 2003 | 10.50 | 10.72 | 10.50 | 10.65 | 149,198 | +0.18(+1.69%) |
Jun 03, 2003 | 10.50 | 10.54 | 10.44 | 10.48 | 78,933 | -0.01(-0.08%) |