Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.36 | 15.22 | 14.36 | 15.04 | 762,949 | +0.68(+4.76%) |
Aug 28, 2003 | 14.02 | 14.42 | 14.02 | 14.36 | 457,870 | +0.44(+3.13%) |
Aug 27, 2003 | 13.90 | 14.09 | 13.85 | 13.92 | 99,840 | +0.02(+0.14%) |
Aug 26, 2003 | 13.94 | 13.94 | 13.61 | 13.90 | 190,787 | -0.04(-0.28%) |
Aug 25, 2003 | 14.10 | 14.36 | 13.88 | 13.94 | 374,704 | +0.12(+0.86%) |
Aug 22, 2003 | 14.38 | 14.44 | 13.81 | 13.82 | 180,682 | -0.46(-3.19%) |
Aug 21, 2003 | 14.34 | 14.54 | 14.05 | 14.28 | 221,406 | -0.02(-0.14%) |
Aug 20, 2003 | 14.59 | 14.59 | 14.26 | 14.30 | 302,148 | -0.21(-1.43%) |
Aug 19, 2003 | 14.42 | 14.64 | 14.26 | 14.51 | 217,465 | +0.10(+0.69%) |
Aug 18, 2003 | 13.56 | 14.41 | 13.48 | 14.41 | 445,340 | +0.85(+6.28%) |
Aug 15, 2003 | 13.46 | 13.64 | 13.41 | 13.56 | 213,322 | +0.20(+1.48%) |
Aug 14, 2003 | 13.51 | 13.61 | 13.35 | 13.36 | 247,882 | -0.20(-1.46%) |
Aug 13, 2003 | 13.54 | 13.70 | 13.34 | 13.56 | 249,297 | +0.02(+0.15%) |
Aug 12, 2003 | 13.31 | 13.78 | 13.06 | 13.54 | 214,131 | +0.38(+2.86%) |
Aug 11, 2003 | 12.86 | 13.32 | 12.83 | 13.16 | 160,370 | -0.05(-0.37%) |
Aug 08, 2003 | 13.36 | 13.41 | 12.86 | 13.21 | 282,038 | -0.10(-0.74%) |
Aug 07, 2003 | 13.36 | 13.36 | 13.17 | 13.31 | 189,676 | +0.00(+0.00%) |
Aug 06, 2003 | 13.21 | 13.37 | 13.17 | 13.31 | 458,476 | +0.09(+0.67%) |
Aug 05, 2003 | 14.35 | 14.35 | 13.21 | 13.22 | 538,207 | -1.12(-7.80%) |
Aug 04, 2003 | 14.30 | 14.59 | 13.78 | 14.34 | 599,243 | +0.29(+2.04%) |
Aug 01, 2003 | 13.36 | 14.16 | 13.21 | 14.05 | 496,270 | +0.68(+5.11%) |
Jul 31, 2003 | 13.47 | 13.64 | 13.10 | 13.37 | 202,712 | -0.11(-0.81%) |
Jul 30, 2003 | 13.95 | 13.97 | 13.23 | 13.48 | 184,724 | -0.38(-2.71%) |
Jul 29, 2003 | 13.66 | 13.87 | 13.56 | 13.85 | 498,999 | +0.17(+1.23%) |
Jul 28, 2003 | 12.82 | 13.69 | 12.82 | 13.69 | 447,765 | +0.95(+7.46%) |
Jul 25, 2003 | 12.86 | 13.13 | 12.74 | 12.74 | 427,857 | -0.15(-1.15%) |
Jul 24, 2003 | 13.85 | 14.00 | 12.75 | 12.88 | 533,155 | -0.77(-5.65%) |
Jul 23, 2003 | 12.78 | 13.76 | 12.47 | 13.66 | 322,762 | +0.89(+6.98%) |
Jul 22, 2003 | 11.92 | 12.86 | 11.71 | 12.77 | 798,418 | +1.56(+13.96%) |
Jul 21, 2003 | 12.10 | 12.10 | 11.08 | 11.20 | 156,935 | -0.87(-7.21%) |
Jul 18, 2003 | 11.50 | 12.07 | 11.43 | 12.07 | 164,615 | +0.57(+4.99%) |
Jul 17, 2003 | 12.07 | 12.07 | 11.50 | 11.50 | 161,078 | -0.62(-5.14%) |
Jul 16, 2003 | 12.37 | 12.37 | 11.92 | 12.12 | 225,448 | -0.23(-1.84%) |
Jul 15, 2003 | 12.61 | 12.62 | 12.06 | 12.35 | 278,299 | -0.05(-0.40%) |
Jul 14, 2003 | 12.37 | 12.79 | 12.32 | 12.40 | 628,245 | +0.13(+1.05%) |
Jul 11, 2003 | 12.33 | 12.42 | 12.17 | 12.27 | 246,872 | -0.05(-0.40%) |
Jul 10, 2003 | 12.26 | 12.32 | 12.07 | 12.32 | 698,780 | +0.05(+0.40%) |
Jul 09, 2003 | 12.02 | 12.37 | 11.95 | 12.27 | 734,553 | +0.32(+2.65%) |
Jul 08, 2003 | 11.92 | 12.12 | 11.71 | 11.95 | 381,070 | +0.03(+0.25%) |
Jul 07, 2003 | 12.02 | 12.13 | 11.65 | 11.92 | 601,466 | +0.00(+0.00%) |
Jul 03, 2003 | 12.17 | 12.17 | 11.90 | 11.92 | 49,313 | -0.25(-2.03%) |
Jul 02, 2003 | 11.78 | 12.22 | 11.78 | 12.17 | 1,631,296 | +0.32(+2.67%) |
Jul 01, 2003 | 11.83 | 11.91 | 11.43 | 11.86 | 308,312 | +0.13(+1.10%) |
Jun 30, 2003 | 11.38 | 11.73 | 11.27 | 11.73 | 497,988 | +0.33(+2.86%) |
Jun 27, 2003 | 11.38 | 11.45 | 11.28 | 11.40 | 313,364 | -0.01(-0.09%) |
Jun 26, 2003 | 11.28 | 11.48 | 11.03 | 11.41 | 154,408 | +0.13(+1.14%) |
Jun 25, 2003 | 11.00 | 11.35 | 10.86 | 11.28 | 252,531 | +0.33(+2.98%) |
Jun 24, 2003 | 10.93 | 10.98 | 10.72 | 10.95 | 135,714 | -0.16(-1.42%) |
Jun 23, 2003 | 11.49 | 11.49 | 10.98 | 11.11 | 154,105 | -0.37(-3.19%) |
Jun 20, 2003 | 11.08 | 11.73 | 11.08 | 11.48 | 539,824 | +0.35(+3.11%) |
Jun 19, 2003 | 11.53 | 11.60 | 11.02 | 11.13 | 366,013 | -0.49(-4.26%) |
Jun 18, 2003 | 11.66 | 11.75 | 11.38 | 11.63 | 486,973 | -0.06(-0.51%) |
Jun 17, 2003 | 10.90 | 12.17 | 10.90 | 11.69 | 1,260,937 | +0.77(+7.07%) |
Jun 16, 2003 | 10.33 | 10.92 | 10.14 | 10.92 | 1,108,853 | +0.59(+5.75%) |
Jun 13, 2003 | 10.51 | 10.78 | 10.00 | 10.32 | 431,192 | -0.14(-1.33%) |
Jun 12, 2003 | 9.599 | 10.89 | 9.569 | 10.46 | 932,010 | +0.86(+8.97%) |
Jun 11, 2003 | 9.599 | 9.688 | 9.450 | 9.599 | 95,494 | -0.09(-0.92%) |
Jun 10, 2003 | 9.599 | 9.698 | 9.549 | 9.688 | 66,088 | +0.19(+1.98%) |
Jun 09, 2003 | 9.421 | 9.589 | 9.104 | 9.500 | 115,705 | +0.16(+1.69%) |
Jun 06, 2003 | 9.500 | 9.827 | 9.342 | 9.342 | 147,941 | -0.16(-1.67%) |
Jun 05, 2003 | 9.431 | 9.500 | 9.302 | 9.500 | 303,967 | -0.05(-0.52%) |
Jun 04, 2003 | 9.609 | 9.648 | 9.322 | 9.549 | 223,731 | -0.14(-1.43%) |
Jun 03, 2003 | 9.797 | 9.807 | 9.609 | 9.688 | 706,561 | -0.06(-0.61%) |