Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.71 | 12.87 | 12.67 | 12.85 | 490,594 | +0.10(+0.78%) |
Aug 28, 2003 | 12.73 | 12.76 | 12.57 | 12.75 | 495,640 | +0.06(+0.44%) |
Aug 27, 2003 | 12.63 | 12.71 | 12.52 | 12.69 | 433,280 | +0.09(+0.75%) |
Aug 26, 2003 | 12.64 | 12.68 | 12.42 | 12.60 | 954,694 | -0.06(-0.48%) |
Aug 25, 2003 | 12.66 | 12.71 | 12.59 | 12.66 | 643,251 | +0.03(+0.22%) |
Aug 22, 2003 | 12.90 | 12.91 | 12.63 | 12.63 | 731,926 | -0.12(-0.96%) |
Aug 21, 2003 | 12.65 | 12.81 | 12.57 | 12.76 | 1,265,776 | +0.24(+1.91%) |
Aug 20, 2003 | 12.53 | 12.56 | 12.38 | 12.52 | 621,804 | -0.04(-0.35%) |
Aug 19, 2003 | 12.48 | 12.57 | 12.41 | 12.56 | 688,850 | +0.17(+1.39%) |
Aug 18, 2003 | 12.24 | 12.45 | 12.23 | 12.39 | 470,948 | +0.15(+1.22%) |
Aug 15, 2003 | 12.35 | 12.35 | 12.10 | 12.24 | 448,419 | -0.09(-0.76%) |
Aug 14, 2003 | 12.20 | 12.35 | 12.11 | 12.33 | 1,161,421 | +0.19(+1.60%) |
Aug 13, 2003 | 12.12 | 12.19 | 11.98 | 12.14 | 757,159 | -0.13(-1.04%) |
Aug 12, 2003 | 12.12 | 12.27 | 12.01 | 12.27 | 769,234 | +0.23(+1.94%) |
Aug 11, 2003 | 12.08 | 12.15 | 11.94 | 12.03 | 670,827 | +0.03(+0.28%) |
Aug 08, 2003 | 12.12 | 12.12 | 12.00 | 12.00 | 856,827 | +0.00(+0.00%) |
Aug 07, 2003 | 12.10 | 12.10 | 11.96 | 12.00 | 941,177 | -0.01(-0.09%) |
Aug 06, 2003 | 11.99 | 12.15 | 11.96 | 12.01 | 979,746 | -0.03(-0.28%) |
Aug 05, 2003 | 12.19 | 12.19 | 12.01 | 12.05 | 947,485 | -0.06(-0.46%) |
Aug 04, 2003 | 12.21 | 12.21 | 11.92 | 12.10 | 855,926 | -0.11(-0.86%) |
Aug 01, 2003 | 12.37 | 12.37 | 12.16 | 12.21 | 1,453,759 | -0.08(-0.63%) |
Jul 31, 2003 | 12.07 | 12.48 | 12.04 | 12.28 | 1,687,161 | +0.38(+3.17%) |
Jul 30, 2003 | 12.02 | 12.05 | 11.91 | 11.91 | 999,752 | -0.11(-0.88%) |
Jul 29, 2003 | 11.86 | 12.08 | 11.76 | 12.01 | 1,788,632 | +0.12(+0.98%) |
Jul 28, 2003 | 11.85 | 12.03 | 11.68 | 11.90 | 1,183,049 | +0.08(+0.66%) |
Jul 25, 2003 | 11.68 | 11.82 | 11.66 | 11.82 | 947,845 | +0.09(+0.80%) |
Jul 24, 2003 | 11.93 | 11.93 | 11.66 | 11.72 | 971,636 | -0.15(-1.26%) |
Jul 23, 2003 | 11.71 | 11.91 | 11.68 | 11.87 | 838,083 | +0.17(+1.47%) |
Jul 22, 2003 | 11.76 | 11.80 | 11.57 | 11.70 | 1,520,626 | +0.01(+0.09%) |
Jul 21, 2003 | 11.63 | 11.69 | 11.54 | 11.69 | 1,125,555 | -0.03(-0.24%) |
Jul 18, 2003 | 11.76 | 11.76 | 11.59 | 11.72 | 1,396,445 | +0.20(+1.73%) |
Jul 17, 2003 | 11.49 | 11.55 | 11.41 | 11.52 | 1,047,334 | +0.03(+0.29%) |
Jul 16, 2003 | 11.44 | 11.55 | 11.27 | 11.49 | 1,087,706 | +0.05(+0.44%) |
Jul 15, 2003 | 11.48 | 11.62 | 11.38 | 11.44 | 906,572 | -0.04(-0.39%) |
Jul 14, 2003 | 11.62 | 11.65 | 11.44 | 11.48 | 760,583 | -0.09(-0.77%) |
Jul 11, 2003 | 11.55 | 11.63 | 11.43 | 11.57 | 585,757 | +0.02(+0.14%) |
Jul 10, 2003 | 11.60 | 11.63 | 11.42 | 11.55 | 1,114,381 | -0.13(-1.14%) |
Jul 09, 2003 | 11.71 | 11.74 | 11.57 | 11.68 | 897,740 | -0.06(-0.52%) |
Jul 08, 2003 | 11.82 | 11.87 | 11.66 | 11.75 | 967,491 | -0.14(-1.21%) |
Jul 07, 2003 | 11.65 | 11.90 | 11.65 | 11.89 | 1,049,136 | +0.27(+2.34%) |
Jul 03, 2003 | 11.68 | 11.78 | 11.62 | 11.62 | 566,833 | -0.17(-1.46%) |
Jul 02, 2003 | 11.48 | 11.79 | 11.45 | 11.79 | 998,671 | +0.31(+2.71%) |
Jul 01, 2003 | 11.37 | 11.48 | 11.12 | 11.48 | 1,291,730 | +0.11(+0.93%) |
Jun 30, 2003 | 11.45 | 11.57 | 11.37 | 11.37 | 821,502 | -0.07(-0.63%) |
Jun 27, 2003 | 11.37 | 11.50 | 11.29 | 11.45 | 1,027,148 | -0.03(-0.24%) |
Jun 26, 2003 | 11.10 | 11.50 | 11.10 | 11.47 | 1,131,503 | +0.18(+1.62%) |
Jun 25, 2003 | 11.36 | 11.45 | 11.21 | 11.29 | 988,398 | +0.04(+0.39%) |
Jun 24, 2003 | 11.26 | 11.32 | 11.16 | 11.25 | 1,083,200 | +0.06(+0.55%) |
Jun 23, 2003 | 11.41 | 11.41 | 11.12 | 11.19 | 1,543,876 | -0.23(-1.99%) |
Jun 20, 2003 | 11.51 | 11.52 | 11.35 | 11.41 | 1,772,952 | -0.11(-0.96%) |
Jun 19, 2003 | 11.54 | 11.57 | 11.40 | 11.52 | 1,836,214 | +0.09(+0.83%) |
Jun 18, 2003 | 11.46 | 11.75 | 11.29 | 11.43 | 4,309,913 | -0.94(-7.62%) |
Jun 17, 2003 | 12.46 | 12.46 | 12.26 | 12.37 | 959,020 | -0.13(-1.02%) |
Jun 16, 2003 | 12.43 | 12.56 | 12.40 | 12.50 | 1,829,365 | +0.21(+1.67%) |
Jun 13, 2003 | 12.54 | 12.54 | 12.27 | 12.30 | 551,152 | -0.17(-1.34%) |
Jun 12, 2003 | 12.61 | 12.61 | 12.31 | 12.46 | 955,595 | -0.13(-1.06%) |
Jun 11, 2003 | 12.49 | 12.60 | 12.39 | 12.59 | 609,368 | +0.11(+0.89%) |
Jun 10, 2003 | 12.35 | 12.49 | 12.25 | 12.48 | 593,147 | +0.23(+1.86%) |
Jun 09, 2003 | 12.53 | 12.58 | 12.17 | 12.26 | 541,239 | -0.24(-1.95%) |
Jun 06, 2003 | 12.48 | 12.66 | 12.38 | 12.50 | 851,601 | +0.04(+0.36%) |
Jun 05, 2003 | 12.48 | 12.48 | 12.17 | 12.46 | 788,699 | -0.03(-0.22%) |
Jun 04, 2003 | 12.27 | 12.48 | 12.22 | 12.48 | 716,606 | +0.22(+1.76%) |
Jun 03, 2003 | 12.29 | 12.30 | 12.11 | 12.27 | 656,228 | -0.02(-0.18%) |