Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.42 | 12.53 | 12.28 | 12.38 | 132,564 | +0.04(+0.32%) |
Aug 28, 2003 | 12.48 | 12.49 | 12.12 | 12.34 | 225,798 | -0.10(-0.83%) |
Aug 27, 2003 | 12.14 | 12.44 | 12.06 | 12.44 | 228,186 | +0.11(+0.90%) |
Aug 26, 2003 | 12.09 | 12.33 | 11.95 | 12.33 | 344,038 | +0.07(+0.58%) |
Aug 25, 2003 | 12.21 | 12.31 | 12.14 | 12.26 | 289,505 | +0.00(+0.00%) |
Aug 22, 2003 | 12.61 | 12.80 | 12.21 | 12.26 | 238,866 | -0.26(-2.10%) |
Aug 21, 2003 | 12.38 | 12.60 | 12.34 | 12.52 | 357,357 | +0.18(+1.48%) |
Aug 20, 2003 | 12.09 | 12.40 | 12.09 | 12.34 | 272,541 | +0.28(+2.31%) |
Aug 19, 2003 | 12.41 | 12.53 | 11.98 | 12.06 | 364,645 | -0.27(-2.20%) |
Aug 18, 2003 | 12.03 | 12.33 | 11.94 | 12.33 | 269,023 | +0.33(+2.79%) |
Aug 15, 2003 | 12.06 | 12.06 | 11.84 | 11.99 | 125,401 | -0.03(-0.27%) |
Aug 14, 2003 | 11.68 | 12.04 | 11.65 | 12.03 | 394,676 | +0.44(+3.78%) |
Aug 13, 2003 | 11.77 | 11.87 | 11.56 | 11.59 | 215,118 | -0.27(-2.28%) |
Aug 12, 2003 | 11.52 | 11.86 | 11.42 | 11.86 | 183,328 | +0.28(+2.41%) |
Aug 11, 2003 | 11.48 | 11.68 | 11.20 | 11.58 | 226,552 | +0.05(+0.41%) |
Aug 08, 2003 | 11.31 | 11.53 | 11.23 | 11.53 | 255,578 | +0.29(+2.55%) |
Aug 07, 2003 | 11.35 | 11.44 | 11.25 | 11.25 | 354,844 | -0.12(-1.05%) |
Aug 06, 2003 | 11.30 | 11.54 | 11.30 | 11.36 | 270,280 | -0.18(-1.59%) |
Aug 05, 2003 | 11.64 | 11.89 | 11.49 | 11.55 | 634,046 | -0.35(-2.94%) |
Aug 04, 2003 | 11.66 | 12.01 | 11.58 | 11.90 | 557,020 | +0.10(+0.81%) |
Aug 01, 2003 | 11.98 | 12.10 | 11.68 | 11.80 | 551,491 | -0.20(-1.66%) |
Jul 31, 2003 | 11.84 | 12.14 | 11.79 | 12.00 | 872,912 | +0.18(+1.48%) |
Jul 30, 2003 | 10.82 | 12.57 | 10.78 | 11.83 | 1,712,150 | +1.31(+12.49%) |
Jul 29, 2003 | 10.58 | 10.59 | 10.23 | 10.51 | 410,634 | +0.02(+0.23%) |
Jul 28, 2003 | 10.48 | 10.62 | 10.31 | 10.49 | 665,459 | +0.19(+1.85%) |
Jul 25, 2003 | 10.28 | 10.37 | 9.972 | 10.30 | 524,979 | -0.02(-0.15%) |
Jul 24, 2003 | 10.62 | 10.96 | 10.29 | 10.31 | 586,046 | -0.15(-1.44%) |
Jul 23, 2003 | 10.53 | 10.62 | 10.28 | 10.47 | 292,269 | -0.02(-0.15%) |
Jul 22, 2003 | 10.43 | 10.50 | 10.23 | 10.48 | 681,919 | +0.10(+1.00%) |
Jul 21, 2003 | 10.86 | 10.86 | 10.38 | 10.38 | 493,063 | -0.53(-4.89%) |
Jul 18, 2003 | 10.52 | 10.96 | 10.51 | 10.91 | 556,392 | +0.35(+3.32%) |
Jul 17, 2003 | 11.15 | 11.18 | 10.56 | 10.56 | 421,315 | -0.64(-5.75%) |
Jul 16, 2003 | 11.13 | 11.21 | 10.78 | 11.21 | 268,143 | +0.06(+0.57%) |
Jul 15, 2003 | 11.02 | 11.28 | 11.02 | 11.14 | 388,017 | -0.01(-0.07%) |
Jul 14, 2003 | 11.39 | 11.46 | 11.07 | 11.15 | 620,852 | -0.07(-0.64%) |
Jul 11, 2003 | 10.98 | 11.41 | 10.98 | 11.22 | 455,115 | +0.25(+2.25%) |
Jul 10, 2003 | 11.22 | 11.26 | 10.95 | 10.97 | 676,768 | -0.31(-2.75%) |
Jul 09, 2003 | 11.28 | 11.40 | 11.22 | 11.29 | 518,193 | +0.01(+0.07%) |
Jul 08, 2003 | 11.30 | 11.46 | 11.23 | 11.28 | 502,235 | -0.18(-1.60%) |
Jul 07, 2003 | 11.09 | 11.58 | 11.09 | 11.46 | 380,980 | +0.37(+3.37%) |
Jul 03, 2003 | 11.42 | 11.42 | 11.09 | 11.09 | 174,155 | -0.21(-1.83%) |
Jul 02, 2003 | 11.41 | 11.52 | 11.11 | 11.29 | 381,608 | +0.03(+0.28%) |
Jul 01, 2003 | 11.20 | 11.34 | 10.94 | 11.26 | 369,420 | -0.03(-0.28%) |
Jun 30, 2003 | 11.40 | 11.64 | 11.23 | 11.29 | 1,744,569 | -0.01(-0.07%) |
Jun 27, 2003 | 11.10 | 11.44 | 11.05 | 11.30 | 533,090 | +0.20(+1.79%) |
Jun 26, 2003 | 11.07 | 11.14 | 10.92 | 11.10 | 417,294 | +0.03(+0.29%) |
Jun 25, 2003 | 10.90 | 11.17 | 10.80 | 11.07 | 450,969 | +0.29(+2.73%) |
Jun 24, 2003 | 11.05 | 11.10 | 10.78 | 10.78 | 408,121 | -0.33(-2.94%) |
Jun 23, 2003 | 11.40 | 11.50 | 11.01 | 11.10 | 556,518 | -0.23(-2.04%) |
Jun 20, 2003 | 11.09 | 11.48 | 10.91 | 11.33 | 1,161,538 | +0.21(+1.93%) |
Jun 19, 2003 | 11.17 | 11.27 | 10.98 | 11.12 | 434,508 | -0.02(-0.21%) |
Jun 18, 2003 | 11.13 | 11.23 | 10.95 | 11.14 | 185,589 | -0.02(-0.14%) |
Jun 17, 2003 | 11.33 | 11.33 | 10.95 | 11.16 | 217,003 | +0.06(+0.50%) |
Jun 16, 2003 | 10.65 | 11.21 | 10.60 | 11.10 | 331,975 | +0.46(+4.34%) |
Jun 13, 2003 | 10.67 | 10.78 | 10.55 | 10.64 | 153,171 | -0.14(-1.26%) |
Jun 12, 2003 | 10.78 | 10.90 | 10.62 | 10.78 | 202,804 | +0.02(+0.22%) |
Jun 11, 2003 | 10.62 | 10.78 | 10.51 | 10.75 | 418,676 | +0.10(+0.90%) |
Jun 10, 2003 | 10.12 | 10.66 | 10.12 | 10.66 | 266,007 | +0.47(+4.61%) |
Jun 09, 2003 | 10.78 | 10.82 | 9.988 | 10.19 | 1,277,925 | -0.60(-5.53%) |
Jun 06, 2003 | 11.37 | 11.48 | 10.60 | 10.78 | 564,182 | -0.45(-3.97%) |
Jun 05, 2003 | 10.81 | 11.37 | 10.39 | 11.23 | 505,628 | +0.58(+5.46%) |
Jun 04, 2003 | 10.15 | 10.80 | 10.15 | 10.65 | 444,435 | +0.31(+3.00%) |
Jun 03, 2003 | 10.39 | 10.43 | 10.21 | 10.34 | 187,348 | -0.06(-0.54%) |