Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.59 | 12.66 | 12.45 | 12.45 | 104,956 | -0.19(-1.47%) |
Aug 28, 2003 | 12.61 | 12.66 | 12.49 | 12.63 | 73,013 | -0.01(-0.11%) |
Aug 27, 2003 | 12.45 | 12.65 | 12.45 | 12.65 | 51,249 | +0.05(+0.36%) |
Aug 26, 2003 | 12.52 | 12.60 | 12.44 | 12.60 | 261,513 | +0.15(+1.21%) |
Aug 25, 2003 | 12.62 | 12.62 | 12.45 | 12.45 | 101,095 | -0.14(-1.11%) |
Aug 22, 2003 | 12.61 | 12.68 | 12.58 | 12.59 | 119,699 | -0.04(-0.34%) |
Aug 21, 2003 | 12.65 | 12.65 | 12.57 | 12.63 | 253,089 | -0.01(-0.05%) |
Aug 20, 2003 | 12.60 | 12.72 | 12.60 | 12.64 | 234,484 | -0.02(-0.18%) |
Aug 19, 2003 | 12.53 | 12.66 | 12.34 | 12.66 | 1,313,887 | +0.13(+1.02%) |
Aug 18, 2003 | 12.59 | 12.61 | 12.49 | 12.53 | 93,372 | -0.02(-0.18%) |
Aug 15, 2003 | 12.56 | 12.61 | 12.51 | 12.56 | 25,624 | +0.02(+0.18%) |
Aug 14, 2003 | 12.56 | 12.56 | 12.49 | 12.53 | 41,420 | +0.03(+0.23%) |
Aug 13, 2003 | 12.46 | 12.57 | 12.46 | 12.51 | 99,691 | +0.05(+0.43%) |
Aug 12, 2003 | 12.50 | 12.66 | 12.45 | 12.45 | 76,874 | -0.01(-0.09%) |
Aug 11, 2003 | 12.45 | 12.48 | 12.39 | 12.46 | 53,355 | +0.03(+0.23%) |
Aug 08, 2003 | 12.50 | 12.53 | 12.44 | 12.44 | 78,629 | -0.06(-0.48%) |
Aug 07, 2003 | 12.49 | 12.53 | 12.39 | 12.49 | 77,927 | -0.02(-0.16%) |
Aug 06, 2003 | 12.46 | 12.56 | 12.35 | 12.51 | 86,001 | +0.07(+0.57%) |
Aug 05, 2003 | 12.42 | 12.48 | 12.34 | 12.44 | 88,809 | -0.05(-0.39%) |
Aug 04, 2003 | 12.66 | 12.70 | 12.39 | 12.49 | 1,569,785 | -0.17(-1.37%) |
Aug 01, 2003 | 12.67 | 12.72 | 12.53 | 12.67 | 262,917 | +0.05(+0.43%) |
Jul 31, 2003 | 12.48 | 12.69 | 12.36 | 12.61 | 604,465 | +0.08(+0.64%) |
Jul 30, 2003 | 12.76 | 12.76 | 12.46 | 12.53 | 278,363 | -0.19(-1.50%) |
Jul 29, 2003 | 12.67 | 12.76 | 12.50 | 12.72 | 119,699 | +0.05(+0.42%) |
Jul 28, 2003 | 12.65 | 12.94 | 12.62 | 12.67 | 107,062 | +0.03(+0.26%) |
Jul 25, 2003 | 12.48 | 12.77 | 12.41 | 12.64 | 382,266 | +0.01(+0.07%) |
Jul 24, 2003 | 12.49 | 12.86 | 12.32 | 12.63 | 196,574 | +0.24(+1.90%) |
Jul 23, 2003 | 11.54 | 12.47 | 11.54 | 12.39 | 319,433 | +0.86(+7.44%) |
Jul 22, 2003 | 11.62 | 11.62 | 11.47 | 11.53 | 34,751 | -0.00(-0.02%) |
Jul 21, 2003 | 11.85 | 11.87 | 11.54 | 11.54 | 41,069 | -0.31(-2.64%) |
Jul 18, 2003 | 11.93 | 11.94 | 11.79 | 11.85 | 25,624 | -0.06(-0.53%) |
Jul 17, 2003 | 12.04 | 12.10 | 11.91 | 11.91 | 50,547 | -0.13(-1.04%) |
Jul 16, 2003 | 12.11 | 12.19 | 12.02 | 12.04 | 77,927 | -0.04(-0.33%) |
Jul 15, 2003 | 11.93 | 12.11 | 11.92 | 12.08 | 133,389 | +0.11(+0.90%) |
Jul 14, 2003 | 11.77 | 12.08 | 11.77 | 11.97 | 61,780 | +0.21(+1.74%) |
Jul 11, 2003 | 11.74 | 11.79 | 11.68 | 11.77 | 22,465 | +0.03(+0.27%) |
Jul 10, 2003 | 11.57 | 11.73 | 11.57 | 11.73 | 42,474 | +0.11(+0.91%) |
Jul 09, 2003 | 11.40 | 11.75 | 11.40 | 11.63 | 96,180 | +0.13(+1.17%) |
Jul 08, 2003 | 11.44 | 11.51 | 11.11 | 11.49 | 119,348 | +0.07(+0.60%) |
Jul 07, 2003 | 11.64 | 11.64 | 11.14 | 11.43 | 97,234 | -0.14(-1.21%) |
Jul 03, 2003 | 11.53 | 11.61 | 11.36 | 11.57 | 56,164 | +0.03(+0.27%) |
Jul 02, 2003 | 11.05 | 11.55 | 11.05 | 11.53 | 478,096 | +0.52(+4.73%) |
Jul 01, 2003 | 10.94 | 11.04 | 10.83 | 11.01 | 157,259 | +0.20(+1.84%) |
Jun 30, 2003 | 10.94 | 10.95 | 10.72 | 10.81 | 272,044 | -0.11(-0.99%) |
Jun 27, 2003 | 10.76 | 10.93 | 10.76 | 10.92 | 135,351 | +0.19(+1.75%) |
Jun 26, 2003 | 10.59 | 10.81 | 10.59 | 10.73 | 149,887 | +0.14(+1.29%) |
Jun 25, 2003 | 10.47 | 10.60 | 10.43 | 10.60 | 90,564 | +0.13(+1.22%) |
Jun 24, 2003 | 10.57 | 10.68 | 10.43 | 10.47 | 106,009 | -0.10(-0.94%) |
Jun 23, 2003 | 10.84 | 10.84 | 10.57 | 10.57 | 179,724 | -0.19(-1.75%) |
Jun 20, 2003 | 10.83 | 10.90 | 10.76 | 10.76 | 716,793 | -0.09(-0.79%) |
Jun 19, 2003 | 10.91 | 10.91 | 10.83 | 10.84 | 215,529 | -0.05(-0.47%) |
Jun 18, 2003 | 10.92 | 10.93 | 10.83 | 10.89 | 173,406 | -0.00(-0.03%) |
Jun 17, 2003 | 10.94 | 10.94 | 10.83 | 10.90 | 106,009 | +0.02(+0.16%) |
Jun 16, 2003 | 10.59 | 10.91 | 10.59 | 10.88 | 265,024 | +0.38(+3.64%) |
Jun 13, 2003 | 10.57 | 10.60 | 10.50 | 10.50 | 180,426 | -0.04(-0.41%) |
Jun 12, 2003 | 10.60 | 10.67 | 10.51 | 10.54 | 103,903 | -0.09(-0.86%) |
Jun 11, 2003 | 10.67 | 10.67 | 10.57 | 10.63 | 151,291 | +0.01(+0.05%) |
Jun 10, 2003 | 10.71 | 10.71 | 10.57 | 10.63 | 215,880 | +0.02(+0.22%) |
Jun 09, 2003 | 10.72 | 10.73 | 10.60 | 10.60 | 157,259 | -0.08(-0.77%) |
Jun 06, 2003 | 10.79 | 11.01 | 10.68 | 10.69 | 113,381 | -0.25(-2.32%) |
Jun 05, 2003 | 11.07 | 11.07 | 10.85 | 10.94 | 56,164 | -0.07(-0.60%) |
Jun 04, 2003 | 10.97 | 11.16 | 10.85 | 11.00 | 397,360 | +0.04(+0.34%) |
Jun 03, 2003 | 10.51 | 11.05 | 10.39 | 10.97 | 840,354 | +0.47(+4.48%) |