Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.35 | 11.50 | 11.27 | 11.43 | 365,176 | +0.08(+0.66%) |
Aug 28, 2003 | 11.33 | 11.38 | 11.11 | 11.35 | 245,044 | -0.04(-0.33%) |
Aug 27, 2003 | 11.30 | 11.49 | 11.22 | 11.39 | 240,742 | +0.03(+0.22%) |
Aug 26, 2003 | 11.25 | 11.44 | 11.05 | 11.37 | 494,868 | +0.11(+1.00%) |
Aug 25, 2003 | 11.23 | 11.29 | 11.02 | 11.25 | 338,250 | +0.08(+0.73%) |
Aug 22, 2003 | 11.39 | 11.44 | 11.13 | 11.17 | 339,684 | -0.24(-2.09%) |
Aug 21, 2003 | 11.39 | 11.55 | 11.27 | 11.41 | 365,654 | +0.11(+1.00%) |
Aug 20, 2003 | 11.23 | 11.38 | 11.18 | 11.30 | 809,697 | -0.04(-0.33%) |
Aug 19, 2003 | 10.95 | 11.34 | 10.89 | 11.34 | 771,299 | +0.38(+3.50%) |
Aug 18, 2003 | 10.91 | 10.95 | 10.83 | 10.95 | 479,572 | +0.07(+0.63%) |
Aug 15, 2003 | 10.86 | 10.91 | 10.73 | 10.88 | 243,928 | +0.05(+0.46%) |
Aug 14, 2003 | 10.58 | 10.84 | 10.50 | 10.83 | 1,188,416 | +0.28(+2.68%) |
Aug 13, 2003 | 10.55 | 10.58 | 10.41 | 10.55 | 938,433 | +0.03(+0.30%) |
Aug 12, 2003 | 10.37 | 10.56 | 10.37 | 10.52 | 477,979 | +0.09(+0.90%) |
Aug 11, 2003 | 10.40 | 10.48 | 10.37 | 10.43 | 600,023 | +0.03(+0.24%) |
Aug 08, 2003 | 10.29 | 10.43 | 10.25 | 10.40 | 692,273 | +0.16(+1.59%) |
Aug 07, 2003 | 10.46 | 10.48 | 10.14 | 10.24 | 629,021 | -0.24(-2.28%) |
Aug 06, 2003 | 10.39 | 10.55 | 10.36 | 10.48 | 752,817 | +0.06(+0.54%) |
Aug 05, 2003 | 10.64 | 10.76 | 10.42 | 10.42 | 898,123 | -0.14(-1.37%) |
Aug 04, 2003 | 10.51 | 10.58 | 10.36 | 10.56 | 1,077,684 | +0.05(+0.48%) |
Aug 01, 2003 | 11.47 | 11.47 | 10.51 | 10.51 | 3,212,022 | -1.21(-10.33%) |
Jul 31, 2003 | 11.66 | 11.77 | 11.61 | 11.72 | 518,448 | +0.08(+0.65%) |
Jul 30, 2003 | 11.74 | 11.74 | 11.45 | 11.65 | 486,423 | -0.14(-1.17%) |
Jul 29, 2003 | 11.80 | 11.88 | 11.62 | 11.79 | 281,370 | -0.07(-0.58%) |
Jul 28, 2003 | 11.90 | 11.93 | 11.71 | 11.86 | 285,831 | -0.04(-0.32%) |
Jul 25, 2003 | 11.44 | 11.91 | 11.42 | 11.89 | 379,834 | +0.40(+3.50%) |
Jul 24, 2003 | 11.56 | 11.75 | 11.44 | 11.49 | 310,846 | -0.07(-0.60%) |
Jul 23, 2003 | 11.35 | 11.61 | 11.20 | 11.56 | 343,508 | +0.15(+1.32%) |
Jul 22, 2003 | 11.45 | 11.45 | 11.20 | 11.41 | 466,826 | +0.03(+0.28%) |
Jul 21, 2003 | 11.49 | 11.51 | 11.29 | 11.38 | 966,634 | -0.08(-0.71%) |
Jul 18, 2003 | 11.33 | 11.55 | 11.25 | 11.46 | 499,488 | +0.26(+2.30%) |
Jul 17, 2003 | 11.14 | 11.25 | 11.10 | 11.20 | 749,790 | +0.03(+0.28%) |
Jul 16, 2003 | 11.15 | 11.27 | 11.12 | 11.17 | 496,142 | +0.12(+1.08%) |
Jul 15, 2003 | 11.02 | 11.15 | 10.93 | 11.05 | 513,509 | +0.08(+0.69%) |
Jul 14, 2003 | 11.05 | 11.07 | 10.80 | 10.98 | 475,908 | -0.09(-0.85%) |
Jul 11, 2003 | 10.86 | 11.14 | 10.86 | 11.07 | 562,900 | +0.17(+1.55%) |
Jul 10, 2003 | 10.97 | 10.98 | 10.80 | 10.90 | 315,147 | -0.20(-1.81%) |
Jul 09, 2003 | 10.85 | 11.10 | 10.81 | 11.10 | 500,603 | +0.19(+1.78%) |
Jul 08, 2003 | 10.83 | 10.98 | 10.81 | 10.91 | 444,999 | +0.00(+0.00%) |
Jul 07, 2003 | 10.76 | 10.91 | 10.70 | 10.91 | 397,360 | +0.24(+2.24%) |
Jul 03, 2003 | 10.69 | 10.83 | 10.61 | 10.67 | 260,180 | -0.18(-1.62%) |
Jul 02, 2003 | 10.80 | 10.89 | 10.71 | 10.85 | 420,781 | +0.11(+1.05%) |
Jul 01, 2003 | 10.73 | 10.80 | 10.61 | 10.73 | 573,734 | +0.00(+0.00%) |
Jun 30, 2003 | 10.86 | 10.88 | 10.73 | 10.73 | 538,205 | -0.20(-1.84%) |
Jun 27, 2003 | 11.20 | 11.22 | 10.87 | 10.93 | 272,607 | -0.14(-1.30%) |
Jun 26, 2003 | 10.96 | 11.13 | 10.89 | 11.08 | 407,557 | +0.15(+1.38%) |
Jun 25, 2003 | 10.76 | 11.11 | 10.76 | 10.93 | 476,067 | +0.12(+1.10%) |
Jun 24, 2003 | 10.48 | 10.97 | 10.48 | 10.81 | 536,771 | +0.19(+1.77%) |
Jun 23, 2003 | 10.70 | 10.70 | 10.39 | 10.62 | 530,876 | -0.20(-1.86%) |
Jun 20, 2003 | 10.91 | 10.91 | 10.77 | 10.82 | 991,011 | -0.06(-0.52%) |
Jun 19, 2003 | 10.92 | 10.95 | 10.85 | 10.88 | 540,435 | -0.04(-0.40%) |
Jun 18, 2003 | 11.29 | 11.29 | 10.91 | 10.92 | 436,236 | -0.37(-3.28%) |
Jun 17, 2003 | 11.45 | 11.45 | 11.15 | 11.29 | 272,926 | -0.01(-0.06%) |
Jun 16, 2003 | 11.08 | 11.30 | 11.05 | 11.30 | 304,313 | +0.21(+1.93%) |
Jun 13, 2003 | 11.25 | 11.25 | 10.88 | 11.08 | 362,149 | -0.16(-1.45%) |
Jun 12, 2003 | 11.17 | 11.27 | 11.07 | 11.25 | 330,124 | +0.18(+1.59%) |
Jun 11, 2003 | 10.93 | 11.08 | 10.88 | 11.07 | 552,385 | +0.06(+0.51%) |
Jun 10, 2003 | 10.93 | 11.17 | 10.93 | 11.02 | 354,501 | +0.04(+0.34%) |
Jun 09, 2003 | 11.11 | 11.16 | 10.94 | 10.98 | 284,397 | -0.24(-2.13%) |
Jun 06, 2003 | 11.37 | 11.52 | 11.18 | 11.22 | 434,961 | -0.16(-1.43%) |
Jun 05, 2003 | 11.42 | 11.45 | 11.28 | 11.38 | 435,439 | -0.03(-0.28%) |
Jun 04, 2003 | 11.26 | 11.43 | 11.20 | 11.41 | 355,776 | +0.21(+1.85%) |
Jun 03, 2003 | 11.19 | 11.32 | 11.09 | 11.20 | 498,373 | -0.04(-0.39%) |