Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.01 | 12.17 | 12.01 | 12.12 | 172,353 | +0.05(+0.45%) |
Aug 28, 2003 | 11.93 | 12.10 | 11.87 | 12.07 | 181,249 | +0.15(+1.27%) |
Aug 27, 2003 | 11.84 | 11.94 | 11.69 | 11.91 | 283,549 | +0.11(+0.94%) |
Aug 26, 2003 | 11.47 | 11.80 | 11.45 | 11.80 | 195,148 | +0.52(+4.59%) |
Aug 25, 2003 | 11.25 | 11.31 | 11.25 | 11.28 | 58,933 | +0.04(+0.38%) |
Aug 22, 2003 | 11.31 | 11.31 | 11.17 | 11.24 | 57,543 | -0.06(-0.57%) |
Aug 21, 2003 | 11.35 | 11.42 | 11.29 | 11.31 | 51,984 | -0.05(-0.41%) |
Aug 20, 2003 | 11.36 | 11.37 | 11.26 | 11.35 | 20,293 | -0.09(-0.79%) |
Aug 19, 2003 | 11.40 | 11.50 | 11.35 | 11.44 | 90,068 | -0.05(-0.44%) |
Aug 18, 2003 | 11.40 | 11.52 | 11.40 | 11.49 | 110,083 | +0.05(+0.47%) |
Aug 15, 2003 | 11.39 | 11.45 | 11.39 | 11.44 | 18,069 | +0.07(+0.60%) |
Aug 14, 2003 | 11.41 | 11.43 | 11.33 | 11.37 | 45,590 | -0.06(-0.50%) |
Aug 13, 2003 | 11.34 | 11.44 | 11.33 | 11.43 | 98,408 | +0.09(+0.79%) |
Aug 12, 2003 | 11.26 | 11.37 | 11.24 | 11.34 | 73,111 | +0.08(+0.67%) |
Aug 11, 2003 | 11.08 | 11.27 | 11.04 | 11.26 | 107,860 | +0.29(+2.62%) |
Aug 08, 2003 | 10.88 | 10.99 | 10.85 | 10.98 | 61,713 | +0.14(+1.26%) |
Aug 07, 2003 | 10.82 | 10.96 | 10.81 | 10.84 | 150,114 | -0.03(-0.27%) |
Aug 06, 2003 | 10.98 | 10.98 | 10.80 | 10.87 | 199,040 | -0.16(-1.47%) |
Aug 05, 2003 | 11.15 | 11.20 | 11.00 | 11.03 | 110,361 | -0.17(-1.48%) |
Aug 04, 2003 | 11.23 | 11.30 | 11.10 | 11.19 | 103,412 | -0.13(-1.14%) |
Aug 01, 2003 | 11.42 | 11.46 | 11.31 | 11.32 | 258,808 | -0.10(-0.88%) |
Jul 31, 2003 | 11.38 | 11.43 | 11.24 | 11.42 | 124,261 | +0.05(+0.44%) |
Jul 30, 2003 | 11.50 | 11.50 | 11.33 | 11.37 | 63,103 | -0.21(-1.83%) |
Jul 29, 2003 | 11.64 | 11.66 | 11.58 | 11.59 | 95,628 | -0.07(-0.59%) |
Jul 28, 2003 | 11.69 | 11.71 | 11.64 | 11.66 | 126,207 | +0.01(+0.06%) |
Jul 25, 2003 | 11.48 | 11.66 | 11.48 | 11.65 | 89,234 | +0.26(+2.27%) |
Jul 24, 2003 | 11.49 | 11.60 | 11.39 | 11.39 | 93,682 | -0.08(-0.72%) |
Jul 23, 2003 | 11.28 | 11.48 | 11.27 | 11.47 | 90,624 | +0.20(+1.75%) |
Jul 22, 2003 | 11.26 | 11.28 | 11.12 | 11.27 | 127,597 | +0.01(+0.13%) |
Jul 21, 2003 | 11.19 | 11.28 | 11.15 | 11.26 | 60,323 | +0.05(+0.42%) |
Jul 18, 2003 | 11.14 | 11.21 | 11.04 | 11.21 | 102,022 | -0.03(-0.22%) |
Jul 17, 2003 | 11.22 | 11.28 | 11.16 | 11.24 | 97,296 | -0.12(-1.05%) |
Jul 16, 2003 | 11.34 | 11.38 | 11.26 | 11.36 | 88,678 | +0.03(+0.22%) |
Jul 15, 2003 | 11.40 | 11.40 | 11.30 | 11.33 | 119,257 | -0.15(-1.28%) |
Jul 14, 2003 | 11.47 | 11.51 | 11.47 | 11.48 | 96,184 | +0.05(+0.47%) |
Jul 11, 2003 | 11.44 | 11.45 | 11.36 | 11.42 | 79,505 | -0.00(-0.03%) |
Jul 10, 2003 | 11.32 | 11.46 | 11.31 | 11.43 | 150,948 | +0.00(+0.03%) |
Jul 09, 2003 | 11.49 | 11.53 | 11.42 | 11.42 | 44,756 | -0.12(-1.03%) |
Jul 08, 2003 | 11.58 | 11.59 | 11.44 | 11.54 | 109,805 | -0.10(-0.90%) |
Jul 07, 2003 | 11.51 | 11.67 | 11.51 | 11.65 | 155,952 | +0.08(+0.72%) |
Jul 03, 2003 | 11.51 | 11.60 | 11.45 | 11.57 | 42,810 | +0.03(+0.28%) |
Jul 02, 2003 | 11.34 | 11.54 | 11.30 | 11.53 | 294,391 | +0.21(+1.87%) |
Jul 01, 2003 | 11.40 | 11.40 | 11.24 | 11.32 | 39,196 | -0.10(-0.88%) |
Jun 30, 2003 | 11.39 | 11.51 | 11.36 | 11.42 | 81,173 | +0.03(+0.22%) |
Jun 27, 2003 | 11.23 | 11.43 | 11.23 | 11.40 | 114,531 | +0.11(+0.99%) |
Jun 26, 2003 | 11.23 | 11.33 | 11.21 | 11.28 | 52,818 | -0.00(-0.03%) |
Jun 25, 2003 | 11.18 | 11.36 | 11.18 | 11.29 | 98,130 | +0.17(+1.55%) |
Jun 24, 2003 | 11.15 | 11.15 | 11.03 | 11.12 | 108,138 | -0.04(-0.32%) |
Jun 23, 2003 | 11.20 | 11.21 | 11.07 | 11.15 | 100,076 | -0.05(-0.48%) |
Jun 20, 2003 | 11.27 | 11.27 | 11.07 | 11.21 | 60,601 | -0.04(-0.32%) |
Jun 19, 2003 | 11.37 | 11.37 | 11.19 | 11.24 | 117,311 | -0.22(-1.92%) |
Jun 18, 2003 | 11.58 | 11.58 | 11.43 | 11.46 | 199,040 | -0.01(-0.06%) |
Jun 17, 2003 | 11.40 | 11.51 | 11.37 | 11.47 | 140,662 | +0.04(+0.31%) |
Jun 16, 2003 | 11.24 | 11.48 | 11.21 | 11.43 | 112,585 | +0.17(+1.53%) |
Jun 13, 2003 | 11.19 | 11.31 | 11.13 | 11.26 | 231,009 | +0.10(+0.93%) |
Jun 12, 2003 | 11.13 | 11.17 | 11.05 | 11.16 | 189,867 | +0.06(+0.58%) |
Jun 11, 2003 | 10.96 | 11.09 | 10.95 | 11.09 | 177,913 | +0.21(+1.92%) |
Jun 10, 2003 | 10.71 | 10.88 | 10.69 | 10.88 | 154,562 | +0.17(+1.58%) |
Jun 09, 2003 | 10.67 | 10.71 | 10.62 | 10.71 | 96,462 | -0.01(-0.10%) |
Jun 06, 2003 | 10.95 | 10.95 | 10.70 | 10.72 | 122,593 | -0.22(-1.97%) |
Jun 05, 2003 | 10.80 | 11.05 | 10.79 | 10.94 | 217,666 | +0.13(+1.20%) |
Jun 04, 2003 | 10.60 | 10.82 | 10.60 | 10.81 | 277,433 | +0.21(+1.97%) |
Jun 03, 2003 | 10.58 | 10.62 | 10.51 | 10.60 | 130,933 | +0.01(+0.07%) |