Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.27 | 11.55 | 11.25 | 11.49 | 323,153 | +0.20(+1.77%) |
Aug 28, 2003 | 11.14 | 11.43 | 11.14 | 11.29 | 620,988 | +0.17(+1.56%) |
Aug 27, 2003 | 11.01 | 11.34 | 10.96 | 11.12 | 1,050,478 | +0.13(+1.15%) |
Aug 26, 2003 | 11.47 | 11.47 | 10.70 | 10.99 | 1,405,049 | -0.63(-5.42%) |
Aug 25, 2003 | 11.56 | 11.91 | 11.54 | 11.62 | 285,866 | -0.03(-0.22%) |
Aug 22, 2003 | 11.93 | 12.00 | 11.47 | 11.65 | 398,187 | +0.08(+0.71%) |
Aug 21, 2003 | 11.58 | 11.67 | 11.47 | 11.57 | 754,600 | +0.05(+0.45%) |
Aug 20, 2003 | 11.69 | 11.69 | 11.40 | 11.51 | 682,327 | -0.22(-1.85%) |
Aug 19, 2003 | 11.95 | 12.07 | 11.59 | 11.73 | 406,933 | -0.18(-1.53%) |
Aug 18, 2003 | 11.86 | 12.12 | 11.73 | 11.91 | 487,492 | -0.00(-0.04%) |
Aug 15, 2003 | 11.78 | 12.01 | 11.61 | 11.92 | 122,333 | +0.13(+1.11%) |
Aug 14, 2003 | 11.49 | 11.80 | 11.43 | 11.79 | 251,686 | +0.32(+2.76%) |
Aug 13, 2003 | 11.60 | 11.62 | 11.32 | 11.47 | 220,154 | -0.13(-1.09%) |
Aug 12, 2003 | 11.23 | 11.60 | 11.23 | 11.60 | 482,658 | +0.32(+2.81%) |
Aug 11, 2003 | 11.47 | 11.51 | 11.19 | 11.28 | 352,729 | -0.11(-0.95%) |
Aug 08, 2003 | 11.45 | 11.53 | 11.30 | 11.39 | 166,985 | +0.04(+0.38%) |
Aug 07, 2003 | 11.31 | 11.50 | 10.92 | 11.34 | 361,591 | +0.07(+0.66%) |
Aug 06, 2003 | 11.21 | 11.65 | 11.21 | 11.27 | 382,191 | -0.25(-2.19%) |
Aug 05, 2003 | 11.93 | 11.93 | 11.48 | 11.52 | 230,511 | -0.41(-3.42%) |
Aug 04, 2003 | 11.58 | 11.93 | 11.57 | 11.93 | 460,332 | +0.33(+2.85%) |
Aug 01, 2003 | 11.86 | 11.90 | 11.59 | 11.60 | 445,486 | -0.17(-1.48%) |
Jul 31, 2003 | 11.62 | 12.02 | 11.60 | 11.77 | 385,528 | +0.05(+0.41%) |
Jul 30, 2003 | 11.97 | 12.03 | 11.47 | 11.73 | 759,203 | -0.41(-3.37%) |
Jul 29, 2003 | 12.25 | 12.33 | 12.07 | 12.13 | 217,967 | -0.07(-0.61%) |
Jul 28, 2003 | 12.27 | 12.36 | 12.03 | 12.21 | 752,873 | +0.30(+2.52%) |
Jul 25, 2003 | 12.37 | 12.38 | 10.96 | 11.91 | 1,784,824 | -0.54(-4.36%) |
Jul 24, 2003 | 12.30 | 12.64 | 12.27 | 12.45 | 890,167 | -0.06(-0.44%) |
Jul 23, 2003 | 13.15 | 13.16 | 11.71 | 12.51 | 2,045,832 | -0.94(-6.99%) |
Jul 22, 2003 | 13.19 | 13.47 | 12.93 | 13.45 | 472,301 | +0.47(+3.62%) |
Jul 21, 2003 | 13.21 | 13.29 | 12.97 | 12.98 | 332,014 | -0.36(-2.70%) |
Jul 18, 2003 | 13.08 | 13.34 | 12.97 | 13.34 | 372,639 | +0.31(+2.37%) |
Jul 17, 2003 | 13.21 | 13.29 | 12.84 | 13.03 | 430,065 | -0.28(-2.12%) |
Jul 16, 2003 | 13.32 | 13.40 | 13.08 | 13.31 | 209,221 | +0.00(+0.03%) |
Jul 15, 2003 | 13.69 | 13.85 | 13.06 | 13.31 | 752,413 | -0.40(-2.92%) |
Jul 14, 2003 | 13.90 | 13.95 | 13.59 | 13.71 | 276,889 | +0.02(+0.16%) |
Jul 11, 2003 | 13.62 | 14.02 | 13.54 | 13.69 | 140,861 | +0.05(+0.38%) |
Jul 10, 2003 | 13.79 | 13.87 | 13.41 | 13.63 | 469,654 | -0.24(-1.75%) |
Jul 09, 2003 | 13.77 | 13.90 | 13.47 | 13.88 | 378,508 | +0.19(+1.36%) |
Jul 08, 2003 | 13.33 | 14.00 | 13.19 | 13.69 | 427,879 | +0.33(+2.44%) |
Jul 07, 2003 | 13.48 | 13.69 | 13.27 | 13.36 | 528,116 | -0.08(-0.61%) |
Jul 03, 2003 | 13.43 | 13.64 | 13.37 | 13.45 | 190,002 | -0.22(-1.59%) |
Jul 02, 2003 | 13.14 | 13.72 | 13.01 | 13.66 | 335,834 | +0.52(+3.93%) |
Jul 01, 2003 | 13.13 | 13.19 | 12.81 | 13.15 | 457,800 | +0.07(+0.50%) |
Jun 30, 2003 | 13.23 | 13.41 | 12.97 | 13.08 | 407,394 | -0.15(-1.12%) |
Jun 27, 2003 | 13.10 | 13.49 | 13.05 | 13.23 | 337,423 | +0.20(+1.50%) |
Jun 26, 2003 | 12.97 | 13.14 | 12.83 | 13.03 | 252,952 | +0.12(+0.91%) |
Jun 25, 2003 | 13.33 | 13.36 | 12.80 | 12.92 | 427,648 | -0.31(-2.36%) |
Jun 24, 2003 | 13.06 | 13.33 | 13.04 | 13.23 | 303,474 | +0.17(+1.33%) |
Jun 23, 2003 | 13.28 | 13.49 | 12.99 | 13.06 | 340,415 | -0.26(-1.96%) |
Jun 20, 2003 | 13.59 | 13.76 | 12.99 | 13.32 | 472,531 | -0.34(-2.48%) |
Jun 19, 2003 | 13.77 | 13.99 | 13.49 | 13.66 | 343,292 | +0.03(+0.22%) |
Jun 18, 2003 | 13.39 | 13.76 | 13.24 | 13.62 | 494,281 | +0.22(+1.62%) |
Jun 17, 2003 | 13.23 | 13.62 | 13.16 | 13.41 | 518,334 | +0.15(+1.11%) |
Jun 16, 2003 | 13.13 | 13.50 | 13.13 | 13.26 | 1,206,301 | +0.04(+0.30%) |
Jun 13, 2003 | 13.47 | 13.47 | 13.09 | 13.22 | 492,901 | -0.18(-1.36%) |
Jun 12, 2003 | 13.48 | 13.53 | 13.19 | 13.40 | 681,982 | -0.04(-0.32%) |
Jun 11, 2003 | 13.21 | 13.48 | 12.96 | 13.45 | 431,906 | +0.25(+1.88%) |
Jun 10, 2003 | 13.06 | 13.29 | 12.93 | 13.20 | 496,238 | +0.17(+1.27%) |
Jun 09, 2003 | 13.45 | 13.45 | 12.87 | 13.03 | 872,330 | -0.35(-2.60%) |
Jun 06, 2003 | 12.96 | 13.51 | 12.67 | 13.38 | 4,591,471 | +0.70(+5.48%) |
Jun 05, 2003 | 12.24 | 12.77 | 12.10 | 12.69 | 552,514 | +0.43(+3.55%) |
Jun 04, 2003 | 12.00 | 12.41 | 12.00 | 12.25 | 497,734 | -0.16(-1.30%) |
Jun 03, 2003 | 12.27 | 12.48 | 12.17 | 12.41 | 414,874 | +0.03(+0.25%) |