Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.93 | 12.01 | 11.83 | 11.97 | 322,969 | +0.01(+0.10%) |
Aug 28, 2003 | 11.89 | 11.99 | 11.75 | 11.96 | 508,182 | +0.01(+0.10%) |
Aug 27, 2003 | 11.83 | 12.05 | 11.81 | 11.95 | 536,690 | +0.07(+0.61%) |
Aug 26, 2003 | 11.73 | 11.88 | 11.61 | 11.88 | 858,506 | -0.10(-0.86%) |
Aug 25, 2003 | 11.93 | 12.01 | 11.37 | 11.98 | 545,588 | -0.07(-0.60%) |
Aug 22, 2003 | 12.19 | 12.20 | 11.95 | 12.05 | 670,326 | -0.34(-2.74%) |
Aug 21, 2003 | 12.51 | 12.53 | 12.29 | 12.39 | 588,266 | -0.18(-1.40%) |
Aug 20, 2003 | 12.47 | 12.63 | 12.44 | 12.57 | 495,330 | -0.02(-0.14%) |
Aug 19, 2003 | 12.76 | 12.76 | 12.45 | 12.59 | 748,762 | -0.22(-1.71%) |
Aug 18, 2003 | 12.76 | 12.88 | 12.74 | 12.80 | 1,744,695 | +0.12(+0.96%) |
Aug 15, 2003 | 12.77 | 12.84 | 12.62 | 12.68 | 564,702 | +0.10(+0.77%) |
Aug 14, 2003 | 12.34 | 12.74 | 12.34 | 12.59 | 1,043,060 | +0.42(+3.49%) |
Aug 13, 2003 | 12.30 | 12.31 | 12.11 | 12.16 | 453,475 | -0.04(-0.30%) |
Aug 12, 2003 | 12.13 | 12.20 | 12.05 | 12.20 | 612,159 | +0.20(+1.67%) |
Aug 11, 2003 | 11.91 | 12.05 | 11.88 | 12.00 | 465,175 | +0.09(+0.76%) |
Aug 08, 2003 | 11.93 | 11.98 | 11.79 | 11.91 | 353,124 | +0.09(+0.72%) |
Aug 07, 2003 | 11.72 | 11.83 | 11.63 | 11.82 | 1,442,817 | -0.11(-0.92%) |
Aug 06, 2003 | 11.99 | 12.04 | 11.85 | 11.93 | 1,120,672 | -0.24(-1.95%) |
Aug 05, 2003 | 12.26 | 12.32 | 12.15 | 12.17 | 1,021,968 | -0.01(-0.10%) |
Aug 04, 2003 | 12.15 | 12.23 | 11.94 | 12.18 | 630,614 | +0.02(+0.20%) |
Aug 01, 2003 | 12.20 | 12.28 | 12.16 | 12.16 | 726,846 | -0.05(-0.40%) |
Jul 31, 2003 | 12.39 | 12.43 | 12.08 | 12.20 | 1,160,713 | +0.07(+0.55%) |
Jul 30, 2003 | 12.20 | 12.29 | 12.11 | 12.14 | 381,961 | +0.04(+0.30%) |
Jul 29, 2003 | 12.26 | 12.30 | 12.08 | 12.10 | 724,210 | +0.10(+0.86%) |
Jul 28, 2003 | 11.99 | 12.09 | 11.93 | 12.00 | 576,896 | +0.01(+0.05%) |
Jul 25, 2003 | 11.75 | 12.02 | 11.75 | 11.99 | 1,331,096 | +0.39(+3.35%) |
Jul 24, 2003 | 11.72 | 11.89 | 11.60 | 11.60 | 703,777 | +0.15(+1.32%) |
Jul 23, 2003 | 11.49 | 11.50 | 11.25 | 11.45 | 412,610 | +0.07(+0.59%) |
Jul 22, 2003 | 11.35 | 11.50 | 11.32 | 11.38 | 519,388 | +0.01(+0.11%) |
Jul 21, 2003 | 11.49 | 11.53 | 11.34 | 11.37 | 433,702 | -0.20(-1.73%) |
Jul 18, 2003 | 11.46 | 11.66 | 11.40 | 11.57 | 777,434 | +0.53(+4.84%) |
Jul 17, 2003 | 11.20 | 11.21 | 10.91 | 11.04 | 827,197 | -0.44(-3.86%) |
Jul 16, 2003 | 11.59 | 11.60 | 11.41 | 11.48 | 902,008 | +0.27(+2.38%) |
Jul 15, 2003 | 11.58 | 11.62 | 11.12 | 11.21 | 1,050,969 | +0.12(+1.04%) |
Jul 14, 2003 | 11.32 | 11.37 | 11.10 | 11.10 | 994,779 | +0.25(+2.29%) |
Jul 11, 2003 | 10.73 | 10.94 | 10.71 | 10.85 | 765,240 | +0.33(+3.17%) |
Jul 10, 2003 | 10.64 | 10.66 | 10.44 | 10.52 | 1,205,039 | -0.36(-3.35%) |
Jul 09, 2003 | 10.91 | 10.95 | 10.76 | 10.88 | 1,130,394 | -0.10(-0.88%) |
Jul 08, 2003 | 11.00 | 11.04 | 10.86 | 10.98 | 665,383 | -0.04(-0.39%) |
Jul 07, 2003 | 10.72 | 11.08 | 10.72 | 11.02 | 890,968 | +0.35(+3.30%) |
Jul 03, 2003 | 10.58 | 10.81 | 10.56 | 10.67 | 640,336 | -0.09(-0.85%) |
Jul 02, 2003 | 10.56 | 10.82 | 10.55 | 10.76 | 641,655 | +0.21(+2.01%) |
Jul 01, 2003 | 10.35 | 10.55 | 10.24 | 10.55 | 1,086,727 | -0.09(-0.86%) |
Jun 30, 2003 | 10.76 | 10.79 | 10.53 | 10.64 | 1,072,556 | +0.05(+0.46%) |
Jun 27, 2003 | 10.71 | 10.88 | 10.59 | 10.59 | 964,130 | -0.19(-1.80%) |
Jun 26, 2003 | 10.67 | 10.83 | 10.66 | 10.78 | 738,051 | +0.15(+1.43%) |
Jun 25, 2003 | 10.72 | 10.96 | 10.62 | 10.63 | 780,070 | +0.10(+0.92%) |
Jun 24, 2003 | 10.55 | 10.66 | 10.40 | 10.54 | 1,427,493 | -0.04(-0.40%) |
Jun 23, 2003 | 10.75 | 10.75 | 10.53 | 10.58 | 1,425,021 | -0.41(-3.76%) |
Jun 20, 2003 | 11.15 | 11.20 | 10.99 | 10.99 | 670,821 | -0.12(-1.04%) |
Jun 19, 2003 | 11.18 | 11.28 | 11.00 | 11.11 | 999,558 | -0.38(-3.28%) |
Jun 18, 2003 | 11.41 | 11.62 | 11.36 | 11.48 | 964,130 | +0.04(+0.32%) |
Jun 17, 2003 | 11.52 | 11.59 | 11.29 | 11.45 | 1,058,220 | -0.09(-0.74%) |
Jun 16, 2003 | 11.15 | 11.59 | 11.11 | 11.53 | 713,169 | +0.61(+5.56%) |
Jun 13, 2003 | 11.23 | 11.23 | 10.86 | 10.92 | 814,180 | -0.46(-4.00%) |
Jun 12, 2003 | 11.32 | 11.45 | 11.17 | 11.38 | 1,603,643 | +0.42(+3.88%) |
Jun 11, 2003 | 10.79 | 10.98 | 10.78 | 10.95 | 1,153,298 | +0.47(+4.52%) |
Jun 10, 2003 | 10.46 | 10.50 | 10.32 | 10.48 | 800,668 | -0.02(-0.23%) |
Jun 09, 2003 | 10.69 | 10.73 | 10.47 | 10.50 | 793,912 | -0.23(-2.15%) |
Jun 06, 2003 | 10.75 | 10.88 | 10.65 | 10.74 | 1,519,276 | +0.01(+0.06%) |
Jun 05, 2003 | 10.54 | 10.75 | 10.49 | 10.73 | 1,914,419 | +0.24(+2.26%) |
Jun 04, 2003 | 10.20 | 10.52 | 10.14 | 10.49 | 927,714 | +0.43(+4.28%) |
Jun 03, 2003 | 9.947 | 10.12 | 9.922 | 10.06 | 621,222 | +0.05(+0.55%) |