Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.59 | 12.94 | 12.59 | 12.87 | 53,300 | +0.29(+2.28%) |
Aug 28, 2003 | 12.69 | 12.69 | 12.48 | 12.59 | 83,700 | -0.10(-0.83%) |
Aug 27, 2003 | 12.74 | 12.75 | 12.69 | 12.69 | 65,200 | -0.04(-0.29%) |
Aug 26, 2003 | 12.74 | 12.75 | 12.56 | 12.73 | 63,600 | -0.04(-0.27%) |
Aug 25, 2003 | 12.71 | 12.76 | 12.63 | 12.76 | 48,100 | +0.01(+0.10%) |
Aug 22, 2003 | 13.06 | 13.16 | 12.75 | 12.75 | 88,400 | -0.27(-2.07%) |
Aug 21, 2003 | 12.95 | 13.04 | 12.88 | 13.02 | 63,300 | +0.08(+0.66%) |
Aug 20, 2003 | 13.22 | 13.22 | 12.93 | 12.94 | 87,100 | -0.29(-2.19%) |
Aug 19, 2003 | 13.29 | 13.41 | 13.15 | 13.22 | 106,800 | -0.06(-0.47%) |
Aug 18, 2003 | 12.91 | 13.29 | 12.88 | 13.29 | 110,800 | +0.39(+3.00%) |
Aug 15, 2003 | 12.88 | 13.03 | 12.88 | 12.90 | 23,700 | +0.03(+0.19%) |
Aug 14, 2003 | 12.62 | 12.95 | 12.56 | 12.88 | 92,800 | +0.25(+1.98%) |
Aug 13, 2003 | 12.63 | 12.85 | 12.55 | 12.62 | 61,900 | -0.00(-0.02%) |
Aug 12, 2003 | 12.39 | 12.69 | 12.39 | 12.63 | 74,300 | +0.24(+1.94%) |
Aug 11, 2003 | 12.07 | 12.41 | 12.07 | 12.39 | 40,100 | +0.33(+2.72%) |
Aug 08, 2003 | 12.12 | 12.19 | 12.04 | 12.06 | 33,500 | -0.06(-0.50%) |
Aug 07, 2003 | 12.05 | 12.16 | 11.86 | 12.12 | 51,800 | +0.06(+0.54%) |
Aug 06, 2003 | 12.20 | 12.20 | 12.05 | 12.05 | 50,400 | -0.16(-1.27%) |
Aug 05, 2003 | 12.07 | 12.44 | 12.06 | 12.21 | 82,400 | +0.14(+1.12%) |
Aug 04, 2003 | 12.20 | 12.20 | 11.99 | 12.07 | 33,900 | -0.15(-1.23%) |
Aug 01, 2003 | 12.19 | 12.29 | 12.05 | 12.22 | 68,500 | +0.05(+0.41%) |
Jul 31, 2003 | 12.00 | 12.26 | 11.99 | 12.18 | 41,700 | +0.16(+1.33%) |
Jul 30, 2003 | 12.10 | 12.10 | 11.97 | 12.02 | 31,300 | -0.08(-0.70%) |
Jul 29, 2003 | 12.12 | 12.15 | 11.97 | 12.10 | 42,500 | +0.01(+0.08%) |
Jul 28, 2003 | 12.12 | 12.29 | 12.08 | 12.09 | 115,000 | -0.05(-0.39%) |
Jul 25, 2003 | 11.59 | 12.15 | 11.59 | 12.14 | 102,400 | +0.53(+4.57%) |
Jul 24, 2003 | 11.71 | 11.73 | 11.56 | 11.61 | 75,100 | -0.09(-0.75%) |
Jul 23, 2003 | 11.88 | 11.88 | 11.59 | 11.70 | 119,400 | -0.16(-1.33%) |
Jul 22, 2003 | 11.81 | 11.89 | 11.75 | 11.85 | 32,100 | +0.06(+0.49%) |
Jul 21, 2003 | 12.03 | 12.03 | 11.76 | 11.79 | 25,100 | -0.19(-1.61%) |
Jul 18, 2003 | 11.88 | 12.05 | 11.80 | 11.99 | 42,600 | +0.11(+0.95%) |
Jul 17, 2003 | 12.13 | 12.13 | 11.86 | 11.88 | 46,400 | -0.27(-2.22%) |
Jul 16, 2003 | 12.20 | 12.29 | 12.12 | 12.14 | 54,300 | -0.05(-0.45%) |
Jul 15, 2003 | 12.21 | 12.22 | 12.11 | 12.20 | 55,200 | -0.08(-0.61%) |
Jul 14, 2003 | 12.46 | 12.51 | 12.23 | 12.28 | 60,600 | -0.15(-1.21%) |
Jul 11, 2003 | 12.36 | 12.57 | 12.36 | 12.43 | 73,300 | +0.06(+0.51%) |
Jul 10, 2003 | 12.34 | 12.42 | 12.28 | 12.36 | 59,000 | -0.07(-0.60%) |
Jul 09, 2003 | 12.32 | 12.47 | 12.21 | 12.44 | 89,500 | +0.14(+1.12%) |
Jul 08, 2003 | 12.07 | 12.35 | 12.07 | 12.30 | 51,800 | +0.23(+1.86%) |
Jul 07, 2003 | 12.00 | 12.11 | 12.00 | 12.07 | 54,200 | +0.09(+0.79%) |
Jul 03, 2003 | 12.09 | 12.15 | 11.97 | 11.98 | 28,400 | -0.12(-0.99%) |
Jul 02, 2003 | 11.82 | 12.10 | 11.81 | 12.10 | 82,200 | +0.28(+2.37%) |
Jul 01, 2003 | 11.83 | 11.84 | 11.48 | 11.82 | 70,900 | -0.01(-0.08%) |
Jun 30, 2003 | 11.97 | 12.00 | 11.83 | 11.83 | 66,800 | -0.12(-1.00%) |
Jun 27, 2003 | 11.97 | 12.18 | 11.89 | 11.95 | 67,400 | -0.05(-0.42%) |
Jun 26, 2003 | 11.74 | 12.09 | 11.62 | 12.00 | 136,400 | +0.25(+2.11%) |
Jun 25, 2003 | 11.59 | 11.80 | 11.57 | 11.75 | 76,500 | +0.19(+1.67%) |
Jun 24, 2003 | 11.61 | 11.62 | 11.39 | 11.56 | 104,600 | -0.12(-0.99%) |
Jun 23, 2003 | 11.97 | 11.97 | 11.65 | 11.68 | 76,700 | -0.32(-2.69%) |
Jun 20, 2003 | 11.74 | 12.24 | 11.74 | 12.00 | 104,800 | +0.29(+2.50%) |
Jun 19, 2003 | 11.65 | 11.88 | 11.65 | 11.71 | 84,200 | +0.04(+0.34%) |
Jun 18, 2003 | 11.25 | 11.90 | 11.10 | 11.66 | 323,200 | +0.60(+5.45%) |
Jun 17, 2003 | 11.29 | 11.32 | 11.00 | 11.06 | 159,700 | -0.23(-2.06%) |
Jun 16, 2003 | 10.64 | 11.31 | 10.64 | 11.29 | 195,800 | +0.64(+5.98%) |
Jun 13, 2003 | 10.62 | 10.75 | 10.50 | 10.66 | 50,600 | -0.09(-0.88%) |
Jun 12, 2003 | 10.46 | 10.80 | 10.45 | 10.75 | 120,300 | +0.36(+3.44%) |
Jun 11, 2003 | 10.62 | 10.63 | 10.38 | 10.39 | 188,100 | -0.58(-5.28%) |
Jun 10, 2003 | 10.79 | 11.04 | 10.64 | 10.97 | 65,600 | +0.19(+1.74%) |
Jun 09, 2003 | 10.95 | 10.95 | 10.75 | 10.79 | 35,000 | -0.17(-1.55%) |
Jun 06, 2003 | 11.18 | 11.19 | 10.95 | 10.96 | 44,800 | -0.19(-1.70%) |
Jun 05, 2003 | 11.01 | 11.15 | 10.96 | 11.15 | 35,600 | +0.12(+1.11%) |
Jun 04, 2003 | 10.79 | 11.04 | 10.79 | 11.03 | 52,800 | +0.25(+2.32%) |
Jun 03, 2003 | 10.88 | 10.89 | 10.73 | 10.78 | 40,300 | -0.11(-0.97%) |