Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.40 | 14.46 | 14.12 | 14.19 | 154,114 | -0.22(-1.54%) |
Aug 28, 2003 | 14.00 | 14.46 | 13.92 | 14.42 | 241,023 | +0.53(+3.82%) |
Aug 27, 2003 | 13.79 | 13.98 | 13.68 | 13.88 | 236,875 | +0.15(+1.12%) |
Aug 26, 2003 | 13.74 | 13.83 | 13.20 | 13.73 | 138,039 | +0.04(+0.28%) |
Aug 25, 2003 | 13.71 | 13.86 | 13.55 | 13.69 | 116,570 | -0.05(-0.35%) |
Aug 22, 2003 | 14.38 | 15.03 | 13.71 | 13.74 | 877,496 | -0.53(-3.72%) |
Aug 21, 2003 | 13.89 | 14.29 | 13.86 | 14.27 | 297,235 | +0.56(+4.08%) |
Aug 20, 2003 | 13.61 | 14.34 | 13.55 | 13.71 | 423,762 | -0.32(-2.27%) |
Aug 19, 2003 | 13.33 | 14.11 | 13.28 | 14.03 | 573,105 | +0.73(+5.51%) |
Aug 18, 2003 | 12.73 | 13.34 | 12.55 | 13.30 | 691,439 | +0.51(+4.00%) |
Aug 15, 2003 | 12.94 | 12.97 | 12.70 | 12.79 | 188,960 | -0.18(-1.41%) |
Aug 14, 2003 | 13.31 | 13.39 | 12.73 | 12.97 | 180,352 | -0.29(-2.18%) |
Aug 13, 2003 | 13.32 | 13.63 | 13.07 | 13.26 | 344,423 | -0.04(-0.29%) |
Aug 12, 2003 | 12.63 | 13.34 | 12.63 | 13.30 | 207,421 | +0.40(+3.14%) |
Aug 11, 2003 | 12.20 | 12.90 | 12.20 | 12.89 | 243,823 | +0.68(+5.61%) |
Aug 08, 2003 | 12.49 | 12.64 | 12.17 | 12.21 | 156,084 | -0.29(-2.32%) |
Aug 07, 2003 | 12.80 | 12.86 | 12.15 | 12.50 | 696,106 | -0.34(-2.63%) |
Aug 06, 2003 | 13.71 | 13.74 | 12.80 | 12.83 | 258,550 | -0.82(-6.00%) |
Aug 05, 2003 | 14.08 | 14.16 | 13.46 | 13.65 | 401,049 | -0.41(-2.95%) |
Aug 04, 2003 | 13.60 | 14.27 | 13.45 | 14.07 | 361,743 | +0.51(+3.77%) |
Aug 01, 2003 | 13.79 | 14.11 | 13.29 | 13.56 | 255,439 | -0.25(-1.82%) |
Jul 31, 2003 | 13.88 | 14.41 | 13.69 | 13.81 | 242,786 | -0.07(-0.49%) |
Jul 30, 2003 | 14.13 | 14.16 | 13.56 | 13.88 | 163,759 | -0.26(-1.84%) |
Jul 29, 2003 | 13.89 | 14.14 | 13.63 | 14.14 | 199,228 | +0.19(+1.38%) |
Jul 28, 2003 | 14.27 | 14.28 | 13.78 | 13.94 | 272,966 | -0.51(-3.54%) |
Jul 25, 2003 | 14.26 | 14.45 | 13.90 | 14.45 | 190,205 | +0.19(+1.35%) |
Jul 24, 2003 | 14.19 | 14.51 | 14.13 | 14.26 | 680,135 | -0.31(-2.12%) |
Jul 23, 2003 | 13.69 | 14.61 | 13.50 | 14.57 | 1,016,365 | +1.00(+7.39%) |
Jul 22, 2003 | 13.17 | 13.69 | 12.97 | 13.57 | 324,614 | +0.67(+5.24%) |
Jul 21, 2003 | 13.16 | 13.50 | 12.69 | 12.89 | 373,877 | -0.69(-5.11%) |
Jul 18, 2003 | 13.18 | 13.69 | 13.02 | 13.59 | 296,820 | +0.41(+3.07%) |
Jul 17, 2003 | 13.88 | 13.93 | 12.78 | 13.18 | 623,405 | -0.80(-5.72%) |
Jul 16, 2003 | 13.69 | 14.19 | 13.46 | 13.98 | 787,164 | +0.38(+2.76%) |
Jul 15, 2003 | 13.73 | 13.91 | 13.40 | 13.61 | 798,780 | +0.03(+0.21%) |
Jul 14, 2003 | 13.32 | 13.77 | 13.28 | 13.58 | 757,295 | +0.38(+2.85%) |
Jul 11, 2003 | 13.37 | 13.40 | 12.98 | 13.20 | 277,529 | -0.18(-1.37%) |
Jul 10, 2003 | 13.42 | 13.47 | 13.22 | 13.38 | 587,417 | -0.19(-1.42%) |
Jul 09, 2003 | 13.29 | 13.60 | 13.13 | 13.58 | 813,714 | +0.28(+2.10%) |
Jul 08, 2003 | 13.39 | 13.39 | 13.27 | 13.30 | 1,081,184 | -0.11(-0.79%) |
Jul 07, 2003 | 13.07 | 13.43 | 12.94 | 13.40 | 596,855 | +0.42(+3.27%) |
Jul 03, 2003 | 12.95 | 13.24 | 12.90 | 12.98 | 114,392 | -0.09(-0.66%) |
Jul 02, 2003 | 12.91 | 13.16 | 12.54 | 13.07 | 549,252 | +0.25(+1.96%) |
Jul 01, 2003 | 12.95 | 13.00 | 12.72 | 12.81 | 728,982 | -0.19(-1.48%) |
Jun 30, 2003 | 12.78 | 13.03 | 12.58 | 13.01 | 570,927 | +0.42(+3.37%) |
Jun 27, 2003 | 12.44 | 12.73 | 12.44 | 12.58 | 345,107 | +0.10(+0.77%) |
Jun 26, 2003 | 12.61 | 12.69 | 12.46 | 12.49 | 324,096 | -0.02(-0.15%) |
Jun 25, 2003 | 12.49 | 12.83 | 12.44 | 12.51 | 326,688 | -0.05(-0.38%) |
Jun 24, 2003 | 12.53 | 12.73 | 12.39 | 12.55 | 526,539 | +0.01(+0.08%) |
Jun 23, 2003 | 12.77 | 12.85 | 12.44 | 12.54 | 682,727 | -0.17(-1.36%) |
Jun 20, 2003 | 12.64 | 13.07 | 12.30 | 12.72 | 464,520 | +0.20(+1.62%) |
Jun 19, 2003 | 13.42 | 13.74 | 12.47 | 12.52 | 953,724 | -0.41(-3.21%) |
Jun 18, 2003 | 12.61 | 12.99 | 12.30 | 12.93 | 353,757 | +0.31(+2.45%) |
Jun 17, 2003 | 12.78 | 12.87 | 12.53 | 12.62 | 288,004 | -0.02(-0.15%) |
Jun 16, 2003 | 12.00 | 12.83 | 12.00 | 12.64 | 622,264 | +0.49(+4.05%) |
Jun 13, 2003 | 12.23 | 12.35 | 11.94 | 12.15 | 302,731 | -0.16(-1.33%) |
Jun 12, 2003 | 12.78 | 12.78 | 12.11 | 12.31 | 294,849 | -0.37(-2.89%) |
Jun 11, 2003 | 12.71 | 12.79 | 12.27 | 12.68 | 396,797 | -0.17(-1.35%) |
Jun 10, 2003 | 12.61 | 12.87 | 11.97 | 12.85 | 1,200,140 | +0.00(+0.00%) |
Jun 09, 2003 | 13.07 | 13.19 | 12.78 | 12.85 | 353,757 | -0.26(-1.98%) |
Jun 06, 2003 | 13.72 | 14.51 | 12.92 | 13.11 | 963,784 | -0.41(-3.06%) |
Jun 05, 2003 | 13.18 | 13.74 | 13.01 | 13.53 | 911,513 | +0.03(+0.21%) |
Jun 04, 2003 | 12.78 | 13.51 | 12.69 | 13.50 | 1,162,701 | +0.72(+5.66%) |
Jun 03, 2003 | 12.69 | 12.86 | 12.56 | 12.78 | 400,842 | -0.06(-0.45%) |