Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.09 | 11.17 | 10.75 | 10.87 | 4,170,982 | -0.30(-2.70%) |
Aug 28, 2003 | 11.11 | 11.23 | 11.09 | 11.17 | 6,888,301 | +0.07(+0.67%) |
Aug 27, 2003 | 10.92 | 11.16 | 10.86 | 11.10 | 8,383,903 | +0.28(+2.61%) |
Aug 26, 2003 | 10.63 | 10.89 | 10.60 | 10.82 | 6,497,716 | +0.22(+2.04%) |
Aug 25, 2003 | 10.53 | 10.66 | 10.49 | 10.60 | 2,699,085 | +0.06(+0.55%) |
Aug 22, 2003 | 10.57 | 10.60 | 10.49 | 10.54 | 5,991,159 | -0.23(-2.16%) |
Aug 21, 2003 | 10.84 | 10.89 | 10.77 | 10.78 | 6,638,852 | -0.36(-3.20%) |
Aug 20, 2003 | 11.08 | 11.13 | 11.04 | 11.13 | 3,177,925 | -0.11(-0.98%) |
Aug 19, 2003 | 11.29 | 11.37 | 11.21 | 11.24 | 4,716,561 | -0.18(-1.61%) |
Aug 18, 2003 | 11.48 | 11.48 | 11.37 | 11.43 | 3,621,755 | -0.10(-0.83%) |
Aug 15, 2003 | 11.53 | 11.54 | 11.43 | 11.52 | 2,489,022 | -0.12(-1.01%) |
Aug 14, 2003 | 11.52 | 11.74 | 11.51 | 11.64 | 6,331,782 | +0.26(+2.29%) |
Aug 13, 2003 | 11.48 | 11.57 | 11.34 | 11.38 | 12,787,194 | +0.16(+1.47%) |
Aug 12, 2003 | 11.13 | 11.28 | 11.08 | 11.21 | 4,718,384 | +0.16(+1.49%) |
Aug 11, 2003 | 10.98 | 11.07 | 10.93 | 11.05 | 1,388,382 | -0.09(-0.84%) |
Aug 08, 2003 | 11.12 | 11.20 | 11.06 | 11.14 | 2,821,621 | +0.12(+1.09%) |
Aug 07, 2003 | 10.69 | 11.04 | 10.67 | 11.02 | 5,164,767 | +0.32(+2.94%) |
Aug 06, 2003 | 10.75 | 10.77 | 10.66 | 10.71 | 5,102,040 | -0.07(-0.64%) |
Aug 05, 2003 | 10.82 | 10.97 | 10.76 | 10.78 | 2,673,192 | -0.01(-0.08%) |
Aug 04, 2003 | 10.81 | 10.84 | 10.67 | 10.78 | 2,809,951 | -0.02(-0.18%) |
Aug 01, 2003 | 11.01 | 11.01 | 10.80 | 10.80 | 3,276,757 | -0.22(-2.04%) |
Jul 31, 2003 | 11.09 | 11.17 | 11.00 | 11.03 | 3,712,564 | -0.20(-1.78%) |
Jul 30, 2003 | 11.13 | 11.27 | 11.11 | 11.23 | 3,461,656 | +0.03(+0.27%) |
Jul 29, 2003 | 10.93 | 11.29 | 10.91 | 11.20 | 4,473,311 | +0.11(+0.96%) |
Jul 28, 2003 | 11.17 | 11.18 | 10.86 | 11.09 | 3,573,981 | -0.23(-2.01%) |
Jul 25, 2003 | 11.24 | 11.32 | 11.16 | 11.32 | 2,383,626 | +0.19(+1.75%) |
Jul 24, 2003 | 11.16 | 11.34 | 11.12 | 11.12 | 4,984,974 | +0.06(+0.55%) |
Jul 23, 2003 | 10.94 | 11.16 | 10.81 | 11.06 | 3,572,887 | +0.43(+3.99%) |
Jul 22, 2003 | 10.84 | 10.86 | 10.64 | 10.64 | 3,056,848 | -0.04(-0.38%) |
Jul 21, 2003 | 10.83 | 10.83 | 10.62 | 10.68 | 2,511,633 | -0.15(-1.39%) |
Jul 18, 2003 | 10.81 | 10.88 | 10.68 | 10.83 | 3,281,498 | +0.07(+0.61%) |
Jul 17, 2003 | 10.74 | 10.79 | 10.69 | 10.77 | 5,522,895 | -0.15(-1.33%) |
Jul 16, 2003 | 10.98 | 11.00 | 10.84 | 10.91 | 6,449,577 | -0.00(-0.02%) |
Jul 15, 2003 | 11.12 | 11.14 | 10.87 | 10.91 | 9,967,031 | -0.53(-4.67%) |
Jul 14, 2003 | 11.38 | 11.58 | 11.34 | 11.45 | 5,676,430 | -0.10(-0.83%) |
Jul 11, 2003 | 11.44 | 11.62 | 11.43 | 11.54 | 6,838,339 | +0.07(+0.60%) |
Jul 10, 2003 | 11.42 | 11.54 | 11.42 | 11.48 | 9,947,703 | -0.19(-1.67%) |
Jul 09, 2003 | 11.24 | 11.79 | 11.05 | 11.67 | 31,068,472 | +0.18(+1.58%) |
Jul 08, 2003 | 11.38 | 11.59 | 11.13 | 11.49 | 19,662,002 | +0.03(+0.24%) |
Jul 07, 2003 | 11.60 | 11.79 | 11.46 | 11.46 | 10,092,485 | -0.01(-0.05%) |
Jul 03, 2003 | 11.52 | 11.60 | 11.43 | 11.47 | 4,354,786 | +0.23(+2.05%) |
Jul 02, 2003 | 11.13 | 11.24 | 11.05 | 11.24 | 5,588,175 | +0.18(+1.61%) |
Jul 01, 2003 | 11.04 | 11.09 | 10.90 | 11.06 | 5,382,488 | -0.12(-1.08%) |
Jun 30, 2003 | 11.30 | 11.33 | 11.14 | 11.18 | 4,978,774 | -0.02(-0.22%) |
Jun 27, 2003 | 11.31 | 11.39 | 11.16 | 11.20 | 3,025,484 | -0.19(-1.71%) |
Jun 26, 2003 | 11.26 | 11.42 | 11.26 | 11.40 | 3,167,349 | +0.01(+0.12%) |
Jun 25, 2003 | 11.47 | 11.54 | 11.36 | 11.38 | 3,308,850 | -0.16(-1.35%) |
Jun 24, 2003 | 11.55 | 11.61 | 11.48 | 11.54 | 3,023,661 | -0.05(-0.45%) |
Jun 23, 2003 | 11.67 | 11.69 | 11.56 | 11.59 | 5,879,928 | -0.26(-2.15%) |
Jun 20, 2003 | 11.99 | 12.00 | 11.79 | 11.85 | 6,254,102 | -0.26(-2.15%) |
Jun 19, 2003 | 12.49 | 12.49 | 12.06 | 12.11 | 5,171,332 | -0.38(-3.05%) |
Jun 18, 2003 | 12.42 | 12.64 | 12.40 | 12.49 | 5,993,712 | -0.03(-0.26%) |
Jun 17, 2003 | 12.46 | 12.61 | 12.41 | 12.52 | 7,498,796 | +0.20(+1.62%) |
Jun 16, 2003 | 12.23 | 12.36 | 12.21 | 12.32 | 3,092,952 | +0.20(+1.67%) |
Jun 13, 2003 | 12.27 | 12.28 | 12.09 | 12.12 | 2,165,905 | -0.18(-1.45%) |
Jun 12, 2003 | 12.33 | 12.33 | 12.22 | 12.30 | 2,806,669 | -0.07(-0.58%) |
Jun 11, 2003 | 12.13 | 12.39 | 12.08 | 12.37 | 3,202,724 | +0.21(+1.69%) |
Jun 10, 2003 | 12.20 | 12.24 | 12.09 | 12.16 | 2,836,574 | +0.15(+1.28%) |
Jun 09, 2003 | 12.04 | 12.28 | 11.96 | 12.01 | 2,899,301 | -0.26(-2.15%) |
Jun 06, 2003 | 12.35 | 12.50 | 12.27 | 12.27 | 8,406,879 | +0.09(+0.74%) |
Jun 05, 2003 | 11.69 | 12.23 | 11.67 | 12.18 | 9,895,552 | +0.61(+5.26%) |
Jun 04, 2003 | 11.32 | 11.60 | 11.29 | 11.57 | 3,695,423 | +0.15(+1.34%) |
Jun 03, 2003 | 11.29 | 11.42 | 11.26 | 11.42 | 3,660,413 | +0.18(+1.59%) |