Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.62 | 11.76 | 11.59 | 11.62 | 178,858 | -0.07(-0.59%) |
Aug 28, 2003 | 11.64 | 11.80 | 11.59 | 11.69 | 204,285 | +0.14(+1.23%) |
Aug 27, 2003 | 11.47 | 11.68 | 11.36 | 11.55 | 201,150 | +0.04(+0.33%) |
Aug 26, 2003 | 11.56 | 11.64 | 11.18 | 11.51 | 143,156 | -0.06(-0.53%) |
Aug 25, 2003 | 11.70 | 11.86 | 11.43 | 11.57 | 100,488 | -0.18(-1.53%) |
Aug 22, 2003 | 12.08 | 12.17 | 11.58 | 11.75 | 124,696 | -0.31(-2.60%) |
Aug 21, 2003 | 12.08 | 12.15 | 11.93 | 12.06 | 119,819 | +0.07(+0.57%) |
Aug 20, 2003 | 12.08 | 12.13 | 11.96 | 11.99 | 192,442 | -0.11(-0.91%) |
Aug 19, 2003 | 11.37 | 12.12 | 11.32 | 12.10 | 298,330 | +0.81(+7.19%) |
Aug 18, 2003 | 11.29 | 11.44 | 11.28 | 11.29 | 196,971 | +0.00(+0.00%) |
Aug 15, 2003 | 11.41 | 11.45 | 11.26 | 11.29 | 32,567 | -0.07(-0.61%) |
Aug 14, 2003 | 11.16 | 11.40 | 10.84 | 11.36 | 168,061 | +0.42(+3.85%) |
Aug 13, 2003 | 11.18 | 11.23 | 10.85 | 10.94 | 122,954 | -0.25(-2.25%) |
Aug 12, 2003 | 10.85 | 11.26 | 10.81 | 11.19 | 154,999 | +0.38(+3.50%) |
Aug 11, 2003 | 11.10 | 11.10 | 10.81 | 10.81 | 184,954 | -0.21(-1.94%) |
Aug 08, 2003 | 11.18 | 11.18 | 11.02 | 11.03 | 75,758 | -0.07(-0.65%) |
Aug 07, 2003 | 10.91 | 11.23 | 10.71 | 11.10 | 117,903 | +0.18(+1.65%) |
Aug 06, 2003 | 11.02 | 11.10 | 10.92 | 10.92 | 120,864 | +0.00(+0.03%) |
Aug 05, 2003 | 11.06 | 11.16 | 10.81 | 10.92 | 298,155 | -0.15(-1.32%) |
Aug 04, 2003 | 11.08 | 11.14 | 11.02 | 11.06 | 79,067 | -0.05(-0.41%) |
Aug 01, 2003 | 11.29 | 11.39 | 11.01 | 11.11 | 426,678 | -0.22(-1.93%) |
Jul 31, 2003 | 11.39 | 11.45 | 11.29 | 11.33 | 165,448 | -0.02(-0.17%) |
Jul 30, 2003 | 11.54 | 11.54 | 11.33 | 11.35 | 280,391 | -0.12(-1.04%) |
Jul 29, 2003 | 11.13 | 11.56 | 11.13 | 11.46 | 244,341 | +0.05(+0.44%) |
Jul 28, 2003 | 11.14 | 11.50 | 10.93 | 11.41 | 306,689 | +0.51(+4.63%) |
Jul 25, 2003 | 10.75 | 11.22 | 10.75 | 10.91 | 282,481 | +0.18(+1.68%) |
Jul 24, 2003 | 10.53 | 10.81 | 10.53 | 10.73 | 157,437 | +0.03(+0.25%) |
Jul 23, 2003 | 10.91 | 10.91 | 10.54 | 10.70 | 135,667 | -0.24(-2.20%) |
Jul 22, 2003 | 10.76 | 11.20 | 10.73 | 10.94 | 131,488 | +0.14(+1.31%) |
Jul 21, 2003 | 10.95 | 11.03 | 10.59 | 10.80 | 216,824 | -0.28(-2.55%) |
Jul 18, 2003 | 10.69 | 11.16 | 10.68 | 11.09 | 103,448 | +0.39(+3.65%) |
Jul 17, 2003 | 11.48 | 11.48 | 10.68 | 10.70 | 148,555 | -0.75(-6.52%) |
Jul 16, 2003 | 11.25 | 11.49 | 11.05 | 11.44 | 103,971 | +0.21(+1.87%) |
Jul 15, 2003 | 10.98 | 11.24 | 10.72 | 11.23 | 87,949 | +0.16(+1.45%) |
Jul 14, 2003 | 10.83 | 11.07 | 10.72 | 11.07 | 111,634 | +0.19(+1.72%) |
Jul 11, 2003 | 10.70 | 10.96 | 10.66 | 10.88 | 163,881 | +0.06(+0.60%) |
Jul 10, 2003 | 10.91 | 10.92 | 10.70 | 10.82 | 159,179 | -0.16(-1.46%) |
Jul 09, 2003 | 11.39 | 11.39 | 10.66 | 10.98 | 412,750 | -0.30(-2.68%) |
Jul 08, 2003 | 10.99 | 11.69 | 10.94 | 11.28 | 298,852 | +0.36(+3.30%) |
Jul 07, 2003 | 10.63 | 11.00 | 10.49 | 10.92 | 174,504 | +0.39(+3.71%) |
Jul 03, 2003 | 10.64 | 10.74 | 10.45 | 10.53 | 97,875 | -0.16(-1.50%) |
Jul 02, 2003 | 9.900 | 10.70 | 9.900 | 10.69 | 300,926 | +0.66(+6.60%) |
Jul 01, 2003 | 9.593 | 10.03 | 9.482 | 10.03 | 179,729 | +0.37(+3.80%) |
Jun 30, 2003 | 9.666 | 9.876 | 9.539 | 9.662 | 182,864 | +0.02(+0.19%) |
Jun 27, 2003 | 9.401 | 9.803 | 9.401 | 9.643 | 84,906 | +0.16(+1.66%) |
Jun 26, 2003 | 9.536 | 9.536 | 9.410 | 9.486 | 107,977 | +0.07(+0.69%) |
Jun 25, 2003 | 9.294 | 9.570 | 9.214 | 9.421 | 71,578 | +0.03(+0.29%) |
Jun 24, 2003 | 9.210 | 9.570 | 9.103 | 9.394 | 130,965 | +0.33(+3.68%) |
Jun 23, 2003 | 9.490 | 9.658 | 9.061 | 9.061 | 83,072 | -0.47(-4.94%) |
Jun 20, 2003 | 9.581 | 9.616 | 9.490 | 9.532 | 259,144 | +0.04(+0.40%) |
Jun 19, 2003 | 9.589 | 9.734 | 9.490 | 9.493 | 130,094 | -0.19(-1.98%) |
Jun 18, 2003 | 9.547 | 9.685 | 9.547 | 9.685 | 138,976 | +0.11(+1.12%) |
Jun 17, 2003 | 9.524 | 9.677 | 9.524 | 9.578 | 203,240 | -0.08(-0.84%) |
Jun 16, 2003 | 9.646 | 9.784 | 9.539 | 9.659 | 116,510 | +0.01(+0.13%) |
Jun 13, 2003 | 9.765 | 9.853 | 9.539 | 9.646 | 75,235 | -0.24(-2.44%) |
Jun 12, 2003 | 10.03 | 10.03 | 9.765 | 9.888 | 148,207 | -0.13(-1.26%) |
Jun 11, 2003 | 9.957 | 10.02 | 9.666 | 10.01 | 82,724 | +0.04(+0.39%) |
Jun 10, 2003 | 9.819 | 10.09 | 9.792 | 9.975 | 109,544 | +0.32(+3.33%) |
Jun 09, 2003 | 9.914 | 9.865 | 9.478 | 9.654 | 172,505 | -0.26(-2.63%) |
Jun 06, 2003 | 9.505 | 10.07 | 9.505 | 9.914 | 380,706 | +0.34(+3.56%) |
Jun 05, 2003 | 9.685 | 9.723 | 9.379 | 9.574 | 523,340 | -0.28(-2.80%) |
Jun 04, 2003 | 9.646 | 9.914 | 9.620 | 9.849 | 268,723 | +0.20(+2.10%) |
Jun 03, 2003 | 9.685 | 9.692 | 9.520 | 9.646 | 261,583 | +0.10(+1.00%) |