Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.18 | 11.28 | 11.09 | 11.27 | 4,841,896 | +0.08(+0.76%) |
Aug 28, 2003 | 11.28 | 11.29 | 11.09 | 11.18 | 4,557,798 | -0.06(-0.56%) |
Aug 27, 2003 | 11.36 | 11.38 | 11.20 | 11.25 | 3,867,437 | -0.14(-1.24%) |
Aug 26, 2003 | 11.25 | 11.41 | 11.22 | 11.39 | 3,410,890 | +0.05(+0.40%) |
Aug 25, 2003 | 11.27 | 11.38 | 11.23 | 11.34 | 3,684,478 | +0.04(+0.31%) |
Aug 22, 2003 | 11.52 | 11.52 | 11.28 | 11.31 | 3,192,702 | -0.12(-1.02%) |
Aug 21, 2003 | 11.51 | 11.52 | 11.34 | 11.42 | 5,143,325 | -0.00(-0.03%) |
Aug 20, 2003 | 11.37 | 11.46 | 11.30 | 11.43 | 3,269,977 | +0.01(+0.12%) |
Aug 19, 2003 | 11.44 | 11.46 | 11.35 | 11.41 | 2,797,805 | +0.00(+0.00%) |
Aug 18, 2003 | 11.33 | 11.43 | 11.26 | 11.41 | 2,327,621 | +0.02(+0.22%) |
Aug 15, 2003 | 11.37 | 11.40 | 11.26 | 11.39 | 2,723,087 | +0.00(+0.03%) |
Aug 14, 2003 | 11.20 | 11.40 | 11.15 | 11.38 | 4,405,521 | +0.17(+1.51%) |
Aug 13, 2003 | 11.33 | 11.36 | 11.17 | 11.21 | 5,060,084 | -0.06(-0.50%) |
Aug 12, 2003 | 11.11 | 11.27 | 11.05 | 11.27 | 6,838,543 | +0.22(+2.01%) |
Aug 11, 2003 | 11.30 | 11.31 | 10.98 | 11.05 | 8,083,464 | -0.32(-2.79%) |
Aug 08, 2003 | 11.26 | 11.38 | 11.19 | 11.37 | 6,645,640 | +0.11(+0.94%) |
Aug 07, 2003 | 11.09 | 11.30 | 11.00 | 11.26 | 7,312,988 | +0.18(+1.62%) |
Aug 06, 2003 | 11.18 | 11.19 | 11.02 | 11.08 | 5,793,343 | -0.03(-0.25%) |
Aug 05, 2003 | 11.07 | 11.20 | 10.98 | 11.11 | 6,008,122 | +0.01(+0.13%) |
Aug 04, 2003 | 11.09 | 11.12 | 10.91 | 11.09 | 4,224,550 | -0.01(-0.06%) |
Aug 01, 2003 | 11.18 | 11.26 | 11.08 | 11.10 | 4,622,288 | -0.19(-1.68%) |
Jul 31, 2003 | 11.26 | 11.37 | 11.12 | 11.29 | 7,695,953 | +0.19(+1.74%) |
Jul 30, 2003 | 11.23 | 11.23 | 11.03 | 11.10 | 8,039,713 | -0.15(-1.31%) |
Jul 29, 2003 | 11.35 | 11.35 | 11.16 | 11.25 | 7,304,749 | -0.04(-0.31%) |
Jul 28, 2003 | 11.26 | 11.42 | 11.18 | 11.28 | 6,550,183 | +0.05(+0.47%) |
Jul 25, 2003 | 10.98 | 11.28 | 10.95 | 11.23 | 9,239,463 | +0.33(+3.00%) |
Jul 24, 2003 | 10.66 | 10.95 | 10.52 | 10.90 | 25,129,964 | -0.01(-0.07%) |
Jul 23, 2003 | 11.07 | 11.08 | 10.89 | 10.91 | 8,003,348 | -0.14(-1.27%) |
Jul 22, 2003 | 11.18 | 11.24 | 11.01 | 11.05 | 6,886,556 | -0.04(-0.35%) |
Jul 21, 2003 | 11.25 | 11.26 | 10.96 | 11.09 | 5,214,350 | -0.16(-1.41%) |
Jul 18, 2003 | 11.23 | 11.27 | 11.15 | 11.25 | 4,479,670 | +0.04(+0.35%) |
Jul 17, 2003 | 11.27 | 11.31 | 11.17 | 11.21 | 4,954,684 | -0.06(-0.53%) |
Jul 16, 2003 | 11.34 | 11.43 | 11.16 | 11.27 | 8,248,242 | -0.03(-0.25%) |
Jul 15, 2003 | 11.39 | 11.39 | 11.17 | 11.30 | 5,691,636 | +0.02(+0.22%) |
Jul 14, 2003 | 11.25 | 11.37 | 11.17 | 11.27 | 10,231,536 | +0.11(+0.95%) |
Jul 11, 2003 | 11.20 | 11.26 | 11.09 | 11.17 | 5,222,021 | +0.00(+0.03%) |
Jul 10, 2003 | 11.09 | 11.23 | 11.02 | 11.16 | 6,514,670 | -0.01(-0.09%) |
Jul 09, 2003 | 11.14 | 11.24 | 11.00 | 11.17 | 6,276,312 | +0.03(+0.28%) |
Jul 08, 2003 | 11.12 | 11.21 | 11.07 | 11.14 | 9,412,763 | -0.06(-0.56%) |
Jul 07, 2003 | 11.08 | 11.21 | 11.01 | 11.20 | 8,536,602 | +0.23(+2.12%) |
Jul 03, 2003 | 10.84 | 11.02 | 10.80 | 10.97 | 4,177,957 | +0.06(+0.55%) |
Jul 02, 2003 | 10.87 | 11.08 | 10.82 | 10.91 | 12,867,689 | +0.07(+0.65%) |
Jul 01, 2003 | 10.77 | 10.95 | 10.75 | 10.84 | 9,161,620 | +0.02(+0.16%) |
Jun 30, 2003 | 10.98 | 11.00 | 10.79 | 10.82 | 5,374,014 | -0.01(-0.06%) |
Jun 27, 2003 | 10.96 | 11.01 | 10.80 | 10.83 | 4,042,442 | -0.12(-1.12%) |
Jun 26, 2003 | 10.98 | 11.07 | 10.90 | 10.95 | 7,793,115 | -0.03(-0.26%) |
Jun 25, 2003 | 11.19 | 11.25 | 10.98 | 10.98 | 5,196,452 | -0.17(-1.55%) |
Jun 24, 2003 | 11.09 | 11.26 | 11.09 | 11.15 | 5,834,822 | +0.07(+0.60%) |
Jun 23, 2003 | 11.14 | 11.15 | 11.00 | 11.09 | 5,749,876 | -0.05(-0.44%) |
Jun 20, 2003 | 11.14 | 11.20 | 11.07 | 11.14 | 7,946,529 | +0.12(+1.09%) |
Jun 19, 2003 | 11.07 | 11.08 | 10.97 | 11.02 | 7,787,149 | -0.06(-0.51%) |
Jun 18, 2003 | 10.88 | 11.12 | 10.86 | 11.07 | 5,404,696 | +0.21(+1.94%) |
Jun 17, 2003 | 10.98 | 10.99 | 10.79 | 10.86 | 8,530,068 | -0.03(-0.29%) |
Jun 16, 2003 | 10.95 | 11.02 | 10.82 | 10.89 | 7,772,944 | -0.02(-0.16%) |
Jun 13, 2003 | 10.87 | 10.95 | 10.78 | 10.91 | 7,082,300 | +0.04(+0.39%) |
Jun 12, 2003 | 11.25 | 11.32 | 10.74 | 10.87 | 8,230,343 | -0.36(-3.17%) |
Jun 11, 2003 | 11.01 | 11.22 | 10.98 | 11.22 | 4,116,592 | +0.23(+2.08%) |
Jun 10, 2003 | 11.15 | 11.18 | 10.83 | 11.00 | 7,035,140 | -0.06(-0.57%) |
Jun 09, 2003 | 11.19 | 11.21 | 11.02 | 11.06 | 4,735,643 | -0.22(-1.97%) |
Jun 06, 2003 | 11.27 | 11.40 | 11.18 | 11.28 | 6,854,169 | -0.10(-0.87%) |
Jun 05, 2003 | 11.44 | 11.44 | 11.27 | 11.38 | 3,603,225 | -0.06(-0.52%) |
Jun 04, 2003 | 11.33 | 11.44 | 11.31 | 11.44 | 4,490,750 | +0.13(+1.12%) |
Jun 03, 2003 | 11.55 | 11.58 | 11.13 | 11.31 | 8,011,587 | -0.17(-1.50%) |