Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.41 | 11.47 | 11.31 | 11.34 | 12,527 | -0.12(-1.01%) |
Aug 28, 2003 | 11.22 | 11.47 | 11.22 | 11.45 | 40,877 | +0.05(+0.43%) |
Aug 27, 2003 | 11.39 | 11.45 | 11.22 | 11.41 | 46,976 | +0.22(+2.01%) |
Aug 26, 2003 | 11.32 | 11.52 | 11.18 | 11.18 | 32,471 | -0.12(-1.02%) |
Aug 25, 2003 | 11.59 | 11.60 | 11.20 | 11.30 | 83,404 | -0.12(-1.01%) |
Aug 22, 2003 | 11.80 | 11.80 | 11.41 | 11.41 | 137,303 | -0.38(-3.19%) |
Aug 21, 2003 | 11.66 | 11.80 | 11.66 | 11.79 | 56,207 | +0.07(+0.62%) |
Aug 20, 2003 | 11.53 | 11.79 | 11.51 | 11.72 | 183,126 | +0.03(+0.26%) |
Aug 19, 2003 | 11.62 | 11.83 | 11.39 | 11.68 | 292,573 | +0.07(+0.63%) |
Aug 18, 2003 | 11.22 | 11.62 | 11.22 | 11.61 | 66,426 | +0.33(+2.90%) |
Aug 15, 2003 | 11.22 | 11.46 | 11.22 | 11.28 | 62,305 | -0.08(-0.69%) |
Aug 14, 2003 | 11.49 | 11.49 | 11.09 | 11.36 | 38,899 | +0.02(+0.16%) |
Aug 13, 2003 | 11.52 | 11.53 | 11.25 | 11.35 | 30,658 | -0.18(-1.58%) |
Aug 12, 2003 | 11.45 | 11.53 | 11.23 | 11.53 | 46,317 | +0.25(+2.26%) |
Aug 11, 2003 | 11.22 | 11.46 | 11.22 | 11.27 | 34,119 | -0.04(-0.38%) |
Aug 08, 2003 | 11.41 | 11.50 | 11.18 | 11.31 | 60,327 | +0.09(+0.81%) |
Aug 07, 2003 | 11.47 | 11.47 | 11.19 | 11.22 | 79,777 | -0.19(-1.70%) |
Aug 06, 2003 | 11.22 | 11.46 | 11.22 | 11.42 | 100,216 | +0.16(+1.46%) |
Aug 05, 2003 | 11.28 | 11.47 | 11.22 | 11.25 | 73,679 | -0.16(-1.43%) |
Aug 04, 2003 | 11.25 | 11.52 | 11.11 | 11.42 | 179,994 | +0.19(+1.68%) |
Aug 01, 2003 | 11.43 | 11.44 | 11.10 | 11.23 | 165,984 | -0.21(-1.80%) |
Jul 31, 2003 | 11.19 | 11.44 | 11.19 | 11.44 | 122,304 | +0.16(+1.40%) |
Jul 30, 2003 | 11.44 | 11.45 | 11.22 | 11.28 | 180,489 | -0.16(-1.38%) |
Jul 29, 2003 | 11.44 | 11.51 | 11.22 | 11.44 | 17,142 | -0.01(-0.05%) |
Jul 28, 2003 | 11.16 | 11.48 | 11.16 | 11.44 | 66,426 | +0.21(+1.84%) |
Jul 25, 2003 | 11.21 | 11.45 | 11.10 | 11.24 | 41,702 | -0.05(-0.43%) |
Jul 24, 2003 | 11.11 | 11.47 | 11.11 | 11.28 | 94,612 | +0.04(+0.32%) |
Jul 23, 2003 | 11.38 | 11.38 | 11.05 | 11.25 | 61,646 | -0.10(-0.86%) |
Jul 22, 2003 | 11.14 | 11.41 | 11.10 | 11.35 | 58,349 | -0.11(-0.95%) |
Jul 21, 2003 | 11.38 | 11.50 | 11.01 | 11.45 | 59,009 | +0.01(+0.11%) |
Jul 18, 2003 | 11.65 | 11.65 | 11.38 | 11.44 | 38,405 | -0.22(-1.87%) |
Jul 17, 2003 | 11.77 | 11.85 | 11.62 | 11.66 | 204,719 | -0.23(-1.94%) |
Jul 16, 2003 | 11.98 | 11.98 | 11.71 | 11.89 | 82,085 | +0.02(+0.21%) |
Jul 15, 2003 | 11.53 | 11.91 | 11.28 | 11.87 | 292,079 | +0.32(+2.78%) |
Jul 14, 2003 | 11.14 | 11.55 | 11.14 | 11.55 | 97,909 | +0.23(+2.04%) |
Jul 11, 2003 | 11.16 | 11.38 | 11.07 | 11.31 | 52,580 | +0.19(+1.75%) |
Jul 10, 2003 | 11.28 | 11.48 | 11.07 | 11.12 | 66,426 | -0.29(-2.50%) |
Jul 09, 2003 | 11.51 | 11.61 | 11.25 | 11.41 | 112,743 | -0.27(-2.34%) |
Jul 08, 2003 | 11.80 | 11.82 | 11.62 | 11.68 | 87,524 | -0.19(-1.63%) |
Jul 07, 2003 | 11.39 | 11.87 | 11.39 | 11.87 | 63,130 | +0.41(+3.60%) |
Jul 03, 2003 | 11.79 | 11.82 | 11.39 | 11.46 | 43,185 | -0.34(-2.88%) |
Jul 02, 2003 | 11.53 | 11.83 | 11.45 | 11.80 | 63,130 | +0.29(+2.48%) |
Jul 01, 2003 | 11.31 | 11.55 | 11.10 | 11.51 | 120,820 | +0.24(+2.15%) |
Jun 30, 2003 | 11.25 | 11.65 | 11.07 | 11.27 | 267,190 | +0.13(+1.14%) |
Jun 27, 2003 | 11.33 | 11.55 | 11.08 | 11.14 | 75,492 | -0.36(-3.11%) |
Jun 26, 2003 | 11.53 | 11.53 | 11.07 | 11.50 | 87,524 | +0.32(+2.88%) |
Jun 25, 2003 | 11.35 | 11.42 | 10.92 | 11.18 | 53,075 | +0.02(+0.16%) |
Jun 24, 2003 | 11.04 | 11.38 | 11.04 | 11.16 | 104,832 | +0.00(+0.00%) |
Jun 23, 2003 | 11.47 | 11.56 | 10.99 | 11.16 | 90,821 | -0.33(-2.90%) |
Jun 20, 2003 | 11.22 | 11.77 | 11.22 | 11.50 | 76,810 | +0.21(+1.88%) |
Jun 19, 2003 | 11.59 | 11.83 | 11.28 | 11.28 | 52,580 | -0.44(-3.78%) |
Jun 18, 2003 | 11.72 | 11.83 | 11.62 | 11.73 | 84,557 | -0.04(-0.36%) |
Jun 17, 2003 | 12.10 | 12.10 | 11.62 | 11.77 | 70,712 | -0.06(-0.51%) |
Jun 16, 2003 | 11.54 | 11.95 | 11.53 | 11.83 | 112,743 | +0.38(+3.34%) |
Jun 13, 2003 | 11.68 | 11.84 | 11.43 | 11.45 | 59,174 | -0.33(-2.78%) |
Jun 12, 2003 | 11.89 | 12.04 | 11.71 | 11.78 | 38,899 | -0.15(-1.22%) |
Jun 11, 2003 | 11.79 | 11.96 | 11.68 | 11.92 | 22,087 | +0.01(+0.05%) |
Jun 10, 2003 | 11.56 | 11.96 | 11.56 | 11.92 | 60,822 | +0.36(+3.10%) |
Jun 09, 2003 | 11.59 | 11.80 | 11.41 | 11.56 | 117,524 | -0.23(-1.96%) |
Jun 06, 2003 | 12.01 | 12.53 | 11.69 | 11.79 | 71,371 | -0.55(-4.48%) |
Jun 05, 2003 | 12.38 | 12.44 | 12.14 | 12.34 | 77,140 | +0.05(+0.40%) |
Jun 04, 2003 | 12.29 | 12.36 | 12.04 | 12.29 | 133,677 | +0.07(+0.55%) |
Jun 03, 2003 | 11.98 | 12.22 | 11.98 | 12.22 | 124,117 | +0.24(+2.03%) |