Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.86 | 13.03 | 12.83 | 13.03 | 463,547 | +0.17(+1.31%) |
Aug 28, 2003 | 12.87 | 13.02 | 12.80 | 12.86 | 933,434 | -0.02(-0.17%) |
Aug 27, 2003 | 12.60 | 12.99 | 12.53 | 12.88 | 1,179,939 | +0.30(+2.36%) |
Aug 26, 2003 | 12.44 | 12.60 | 12.37 | 12.59 | 614,955 | +0.13(+1.03%) |
Aug 25, 2003 | 12.60 | 12.66 | 12.32 | 12.46 | 542,234 | -0.17(-1.33%) |
Aug 22, 2003 | 12.77 | 12.80 | 12.50 | 12.62 | 822,862 | -0.10(-0.79%) |
Aug 21, 2003 | 12.51 | 12.73 | 12.23 | 12.72 | 1,573,935 | +0.27(+2.15%) |
Aug 20, 2003 | 12.21 | 12.54 | 12.21 | 12.46 | 1,059,670 | +0.16(+1.28%) |
Aug 19, 2003 | 12.07 | 12.32 | 12.07 | 12.30 | 1,080,927 | +0.20(+1.62%) |
Aug 18, 2003 | 12.03 | 12.12 | 11.86 | 12.10 | 816,335 | +0.09(+0.71%) |
Aug 15, 2003 | 12.05 | 12.15 | 11.97 | 12.02 | 261,421 | -0.01(-0.12%) |
Aug 14, 2003 | 11.94 | 12.10 | 11.85 | 12.03 | 878,055 | +0.14(+1.14%) |
Aug 13, 2003 | 11.74 | 12.00 | 11.66 | 11.90 | 900,617 | +0.11(+0.97%) |
Aug 12, 2003 | 11.41 | 11.79 | 11.39 | 11.78 | 627,635 | +0.40(+3.52%) |
Aug 11, 2003 | 11.49 | 11.60 | 11.38 | 11.38 | 933,434 | -0.17(-1.45%) |
Aug 08, 2003 | 11.49 | 11.62 | 11.45 | 11.55 | 664,554 | +0.06(+0.50%) |
Aug 07, 2003 | 11.48 | 11.57 | 11.32 | 11.49 | 946,487 | +0.08(+0.69%) |
Aug 06, 2003 | 11.76 | 11.76 | 11.36 | 11.41 | 1,655,606 | -0.44(-3.71%) |
Aug 05, 2003 | 12.00 | 12.04 | 11.80 | 11.85 | 608,988 | -0.09(-0.78%) |
Aug 04, 2003 | 11.96 | 12.05 | 11.73 | 11.95 | 696,812 | -0.01(-0.12%) |
Aug 01, 2003 | 11.80 | 12.09 | 11.76 | 11.96 | 1,487,603 | +0.18(+1.52%) |
Jul 31, 2003 | 11.74 | 11.91 | 11.59 | 11.78 | 1,294,240 | +0.09(+0.80%) |
Jul 30, 2003 | 11.70 | 11.71 | 11.54 | 11.69 | 1,067,128 | +0.17(+1.49%) |
Jul 29, 2003 | 11.53 | 11.62 | 11.32 | 11.52 | 1,479,771 | -0.00(-0.03%) |
Jul 28, 2003 | 11.38 | 11.61 | 11.29 | 11.52 | 1,050,160 | +0.16(+1.38%) |
Jul 25, 2003 | 11.55 | 11.71 | 11.30 | 11.36 | 1,358,943 | -0.19(-1.64%) |
Jul 24, 2003 | 11.94 | 11.96 | 11.48 | 11.55 | 1,353,536 | -0.34(-2.89%) |
Jul 23, 2003 | 11.93 | 12.06 | 11.54 | 11.90 | 2,018,650 | +0.13(+1.12%) |
Jul 22, 2003 | 11.57 | 11.94 | 11.44 | 11.76 | 1,151,410 | +0.14(+1.17%) |
Jul 21, 2003 | 11.80 | 11.87 | 11.46 | 11.63 | 1,073,468 | -0.16(-1.39%) |
Jul 18, 2003 | 11.75 | 11.90 | 11.71 | 11.79 | 594,258 | +0.09(+0.76%) |
Jul 17, 2003 | 11.98 | 12.10 | 11.70 | 11.70 | 1,085,029 | -0.31(-2.59%) |
Jul 16, 2003 | 12.16 | 12.17 | 11.99 | 12.01 | 469,514 | -0.13(-1.03%) |
Jul 15, 2003 | 12.49 | 12.65 | 12.08 | 12.14 | 722,544 | -0.32(-2.58%) |
Jul 14, 2003 | 12.39 | 12.55 | 12.35 | 12.46 | 765,804 | +0.21(+1.75%) |
Jul 11, 2003 | 12.11 | 12.44 | 12.08 | 12.25 | 551,744 | +0.04(+0.29%) |
Jul 10, 2003 | 12.21 | 12.37 | 12.11 | 12.21 | 1,055,754 | -0.09(-0.73%) |
Jul 09, 2003 | 12.19 | 12.35 | 12.19 | 12.30 | 901,549 | +0.11(+0.88%) |
Jul 08, 2003 | 12.28 | 12.33 | 12.11 | 12.19 | 1,418,984 | -0.06(-0.47%) |
Jul 07, 2003 | 12.36 | 12.42 | 12.18 | 12.25 | 932,315 | -0.04(-0.29%) |
Jul 03, 2003 | 12.22 | 12.34 | 12.17 | 12.28 | 388,775 | -0.04(-0.32%) |
Jul 02, 2003 | 12.16 | 12.36 | 12.12 | 12.32 | 2,123,442 | +0.17(+1.38%) |
Jul 01, 2003 | 12.34 | 12.37 | 12.01 | 12.16 | 5,498,612 | -0.66(-5.13%) |
Jun 30, 2003 | 12.84 | 13.05 | 12.81 | 12.81 | 1,146,189 | +0.01(+0.08%) |
Jun 27, 2003 | 12.67 | 13.08 | 12.64 | 12.80 | 1,225,063 | +0.11(+0.87%) |
Jun 26, 2003 | 12.54 | 12.75 | 12.44 | 12.69 | 774,195 | +0.17(+1.34%) |
Jun 25, 2003 | 12.33 | 12.64 | 12.32 | 12.52 | 947,419 | +0.19(+1.54%) |
Jun 24, 2003 | 12.43 | 12.51 | 12.23 | 12.33 | 911,059 | -0.14(-1.09%) |
Jun 23, 2003 | 12.35 | 12.47 | 12.14 | 12.47 | 1,307,106 | +0.09(+0.72%) |
Jun 20, 2003 | 12.50 | 12.53 | 12.31 | 12.38 | 615,328 | -0.09(-0.74%) |
Jun 19, 2003 | 12.53 | 12.85 | 12.42 | 12.47 | 922,992 | -0.03(-0.26%) |
Jun 18, 2003 | 12.63 | 12.63 | 12.37 | 12.51 | 507,739 | -0.13(-1.05%) |
Jun 17, 2003 | 12.12 | 12.74 | 12.03 | 12.64 | 2,328,552 | +0.63(+5.24%) |
Jun 16, 2003 | 11.74 | 12.05 | 11.74 | 12.01 | 635,839 | +0.26(+2.19%) |
Jun 13, 2003 | 11.83 | 11.87 | 11.64 | 11.75 | 528,250 | -0.08(-0.69%) |
Jun 12, 2003 | 11.89 | 11.98 | 11.68 | 11.83 | 1,065,450 | -0.04(-0.30%) |
Jun 11, 2003 | 11.83 | 11.87 | 11.46 | 11.87 | 1,061,721 | +0.03(+0.24%) |
Jun 10, 2003 | 11.70 | 11.87 | 11.62 | 11.84 | 914,228 | +0.12(+1.01%) |
Jun 09, 2003 | 11.77 | 11.73 | 11.56 | 11.72 | 1,087,488 | -0.04(-0.36%) |
Jun 06, 2003 | 12.07 | 12.14 | 11.68 | 11.77 | 1,103,302 | -0.16(-1.38%) |
Jun 05, 2003 | 11.80 | 12.21 | 11.67 | 11.93 | 1,305,428 | +0.04(+0.33%) |
Jun 04, 2003 | 11.87 | 11.98 | 11.69 | 11.89 | 1,561,256 | +0.11(+0.91%) |
Jun 03, 2003 | 12.04 | 12.06 | 11.54 | 11.78 | 1,783,147 | -0.25(-2.11%) |