Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.64 | 12.81 | 12.61 | 12.79 | 493,085 | +0.10(+0.78%) |
Aug 28, 2003 | 12.66 | 12.70 | 12.50 | 12.69 | 498,157 | +0.06(+0.44%) |
Aug 27, 2003 | 12.56 | 12.65 | 12.46 | 12.63 | 435,480 | +0.09(+0.75%) |
Aug 26, 2003 | 12.58 | 12.61 | 12.36 | 12.54 | 959,542 | -0.06(-0.48%) |
Aug 25, 2003 | 12.59 | 12.65 | 12.53 | 12.60 | 646,517 | +0.03(+0.22%) |
Aug 22, 2003 | 12.83 | 12.84 | 12.56 | 12.57 | 735,642 | -0.12(-0.96%) |
Aug 21, 2003 | 12.59 | 12.74 | 12.50 | 12.69 | 1,272,203 | +0.24(+1.91%) |
Aug 20, 2003 | 12.46 | 12.50 | 12.32 | 12.45 | 624,961 | -0.04(-0.35%) |
Aug 19, 2003 | 12.42 | 12.50 | 12.34 | 12.50 | 692,348 | +0.17(+1.39%) |
Aug 18, 2003 | 12.18 | 12.39 | 12.17 | 12.33 | 473,340 | +0.15(+1.22%) |
Aug 15, 2003 | 12.28 | 12.28 | 12.03 | 12.18 | 450,696 | -0.09(-0.76%) |
Aug 14, 2003 | 12.13 | 12.28 | 12.05 | 12.27 | 1,167,319 | +0.19(+1.60%) |
Aug 13, 2003 | 12.06 | 12.13 | 11.92 | 12.08 | 761,003 | -0.13(-1.04%) |
Aug 12, 2003 | 12.06 | 12.21 | 11.95 | 12.21 | 773,140 | +0.23(+1.94%) |
Aug 11, 2003 | 12.02 | 12.08 | 11.88 | 11.97 | 674,233 | +0.03(+0.28%) |
Aug 08, 2003 | 12.06 | 12.06 | 11.94 | 11.94 | 861,178 | +0.00(+0.00%) |
Aug 07, 2003 | 12.03 | 12.03 | 11.90 | 11.94 | 945,955 | -0.01(-0.09%) |
Aug 06, 2003 | 11.93 | 12.08 | 11.90 | 11.95 | 984,721 | -0.03(-0.28%) |
Aug 05, 2003 | 12.13 | 12.13 | 11.95 | 11.98 | 952,296 | -0.06(-0.46%) |
Aug 04, 2003 | 12.14 | 12.14 | 11.86 | 12.04 | 860,272 | -0.10(-0.86%) |
Aug 01, 2003 | 12.31 | 12.31 | 12.10 | 12.14 | 1,461,141 | -0.08(-0.63%) |
Jul 31, 2003 | 12.01 | 12.42 | 11.98 | 12.22 | 1,695,728 | +0.38(+3.17%) |
Jul 30, 2003 | 11.96 | 11.99 | 11.85 | 11.85 | 1,004,829 | -0.10(-0.88%) |
Jul 29, 2003 | 11.80 | 12.02 | 11.70 | 11.95 | 1,797,714 | +0.12(+0.98%) |
Jul 28, 2003 | 11.79 | 11.97 | 11.63 | 11.84 | 1,189,056 | +0.08(+0.66%) |
Jul 25, 2003 | 11.62 | 11.76 | 11.60 | 11.76 | 952,658 | +0.09(+0.80%) |
Jul 24, 2003 | 11.87 | 11.87 | 11.60 | 11.66 | 976,569 | -0.15(-1.26%) |
Jul 23, 2003 | 11.65 | 11.85 | 11.62 | 11.81 | 842,339 | +0.17(+1.47%) |
Jul 22, 2003 | 11.70 | 11.74 | 11.51 | 11.64 | 1,528,347 | +0.01(+0.09%) |
Jul 21, 2003 | 11.58 | 11.63 | 11.48 | 11.63 | 1,131,270 | -0.03(-0.24%) |
Jul 18, 2003 | 11.70 | 11.70 | 11.53 | 11.66 | 1,403,536 | +0.20(+1.73%) |
Jul 17, 2003 | 11.43 | 11.49 | 11.35 | 11.46 | 1,052,652 | +0.03(+0.29%) |
Jul 16, 2003 | 11.38 | 11.49 | 11.21 | 11.43 | 1,093,229 | +0.05(+0.44%) |
Jul 15, 2003 | 11.42 | 11.56 | 11.32 | 11.38 | 911,175 | -0.04(-0.39%) |
Jul 14, 2003 | 11.57 | 11.59 | 11.38 | 11.42 | 764,445 | -0.09(-0.77%) |
Jul 11, 2003 | 11.49 | 11.57 | 11.37 | 11.51 | 588,731 | +0.02(+0.14%) |
Jul 10, 2003 | 11.54 | 11.58 | 11.37 | 11.49 | 1,120,039 | -0.13(-1.14%) |
Jul 09, 2003 | 11.65 | 11.68 | 11.51 | 11.63 | 902,299 | -0.06(-0.52%) |
Jul 08, 2003 | 11.76 | 11.81 | 11.60 | 11.69 | 972,403 | -0.14(-1.21%) |
Jul 07, 2003 | 11.59 | 11.84 | 11.59 | 11.83 | 1,054,463 | +0.27(+2.34%) |
Jul 03, 2003 | 11.62 | 11.73 | 11.56 | 11.56 | 569,711 | -0.17(-1.46%) |
Jul 02, 2003 | 11.42 | 11.73 | 11.39 | 11.73 | 1,003,742 | +0.31(+2.71%) |
Jul 01, 2003 | 11.32 | 11.42 | 11.06 | 11.42 | 1,298,289 | +0.10(+0.93%) |
Jun 30, 2003 | 11.39 | 11.52 | 11.31 | 11.32 | 825,673 | -0.07(-0.63%) |
Jun 27, 2003 | 11.32 | 11.44 | 11.23 | 11.39 | 1,032,363 | -0.03(-0.24%) |
Jun 26, 2003 | 11.05 | 11.44 | 11.04 | 11.42 | 1,137,248 | +0.18(+1.62%) |
Jun 25, 2003 | 11.31 | 11.39 | 11.15 | 11.23 | 993,416 | +0.04(+0.40%) |
Jun 24, 2003 | 11.21 | 11.27 | 11.11 | 11.19 | 1,088,700 | +0.06(+0.55%) |
Jun 23, 2003 | 11.36 | 11.36 | 11.07 | 11.13 | 1,551,715 | -0.23(-1.99%) |
Jun 20, 2003 | 11.45 | 11.46 | 11.29 | 11.36 | 1,781,954 | -0.11(-0.96%) |
Jun 19, 2003 | 11.48 | 11.51 | 11.34 | 11.47 | 1,845,537 | +0.09(+0.83%) |
Jun 18, 2003 | 11.40 | 11.69 | 11.23 | 11.37 | 4,331,797 | -0.94(-7.62%) |
Jun 17, 2003 | 12.39 | 12.39 | 12.20 | 12.31 | 963,889 | -0.13(-1.02%) |
Jun 16, 2003 | 12.37 | 12.49 | 12.33 | 12.44 | 1,838,654 | +0.20(+1.67%) |
Jun 13, 2003 | 12.48 | 12.48 | 12.21 | 12.23 | 553,951 | -0.17(-1.34%) |
Jun 12, 2003 | 12.54 | 12.54 | 12.24 | 12.40 | 960,447 | -0.13(-1.06%) |
Jun 11, 2003 | 12.43 | 12.54 | 12.33 | 12.53 | 612,462 | +0.11(+0.89%) |
Jun 10, 2003 | 12.28 | 12.43 | 12.19 | 12.42 | 596,158 | +0.23(+1.86%) |
Jun 09, 2003 | 12.47 | 12.51 | 12.11 | 12.19 | 543,988 | -0.24(-1.95%) |
Jun 06, 2003 | 12.42 | 12.59 | 12.32 | 12.44 | 855,925 | +0.04(+0.36%) |
Jun 05, 2003 | 12.42 | 12.42 | 12.11 | 12.39 | 792,704 | -0.03(-0.22%) |
Jun 04, 2003 | 12.21 | 12.42 | 12.16 | 12.42 | 720,245 | +0.22(+1.76%) |
Jun 03, 2003 | 12.23 | 12.24 | 12.05 | 12.21 | 659,560 | -0.02(-0.18%) |