Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.47 | 13.91 | 13.47 | 13.86 | 39,177 | +0.53(+3.97%) |
Aug 28, 2003 | 12.96 | 13.33 | 12.96 | 13.33 | 416,039 | +0.61(+4.81%) |
Aug 27, 2003 | 12.66 | 12.71 | 12.62 | 12.71 | 28,035 | +0.08(+0.66%) |
Aug 26, 2003 | 12.66 | 12.74 | 12.60 | 12.63 | 30,551 | -0.12(-0.92%) |
Aug 25, 2003 | 13.08 | 13.08 | 12.66 | 12.75 | 40,974 | -0.88(-6.49%) |
Aug 22, 2003 | 13.65 | 13.69 | 13.63 | 13.63 | 10,064 | -0.04(-0.29%) |
Aug 21, 2003 | 13.66 | 13.74 | 13.65 | 13.67 | 202,538 | +0.02(+0.12%) |
Aug 20, 2003 | 13.41 | 13.69 | 13.40 | 13.65 | 15,635 | +0.43(+3.28%) |
Aug 19, 2003 | 13.19 | 13.26 | 13.14 | 13.22 | 25,699 | -0.47(-3.42%) |
Aug 18, 2003 | 13.91 | 13.91 | 13.62 | 13.69 | 63,079 | -0.22(-1.56%) |
Aug 15, 2003 | 13.53 | 13.91 | 13.47 | 13.91 | 46,366 | +0.43(+3.22%) |
Aug 14, 2003 | 13.31 | 13.47 | 13.30 | 13.47 | 26,777 | +0.44(+3.37%) |
Aug 13, 2003 | 12.96 | 13.07 | 12.96 | 13.03 | 9,165 | -0.20(-1.51%) |
Aug 12, 2003 | 13.08 | 13.24 | 13.08 | 13.23 | 5,211 | +0.22(+1.71%) |
Aug 11, 2003 | 12.99 | 13.01 | 12.93 | 13.01 | 15,455 | +0.54(+4.33%) |
Aug 08, 2003 | 12.55 | 12.55 | 12.44 | 12.47 | 4,492 | -0.28(-2.18%) |
Aug 07, 2003 | 12.84 | 12.84 | 12.73 | 12.75 | 8,266 | -0.23(-1.76%) |
Aug 06, 2003 | 13.13 | 13.13 | 12.97 | 12.98 | 13,658 | -0.41(-3.04%) |
Aug 05, 2003 | 13.25 | 13.41 | 13.25 | 13.38 | 14,017 | +0.02(+0.12%) |
Aug 04, 2003 | 13.43 | 13.43 | 13.26 | 13.37 | 21,386 | +0.16(+1.22%) |
Aug 01, 2003 | 13.09 | 13.30 | 13.09 | 13.20 | 42,772 | +0.66(+5.28%) |
Jul 31, 2003 | 12.65 | 12.65 | 12.54 | 12.54 | 3,774 | -0.12(-0.92%) |
Jul 30, 2003 | 12.69 | 12.71 | 12.66 | 12.66 | 1,797 | -0.06(-0.44%) |
Jul 29, 2003 | 12.72 | 12.76 | 12.70 | 12.71 | 14,197 | +0.13(+1.06%) |
Jul 28, 2003 | 12.55 | 12.61 | 12.55 | 12.58 | 24,441 | +0.21(+1.71%) |
Jul 25, 2003 | 12.27 | 12.37 | 12.27 | 12.37 | 5,211 | +0.53(+4.46%) |
Jul 24, 2003 | 11.55 | 11.86 | 11.55 | 11.84 | 102,617 | +0.43(+3.80%) |
Jul 23, 2003 | 11.69 | 11.69 | 11.38 | 11.41 | 83,207 | -0.53(-4.43%) |
Jul 22, 2003 | 11.94 | 11.94 | 11.87 | 11.94 | 11,501 | +0.03(+0.23%) |
Jul 21, 2003 | 12.19 | 12.19 | 11.82 | 11.91 | 20,128 | -0.28(-2.28%) |
Jul 18, 2003 | 12.07 | 12.19 | 12.07 | 12.19 | 6,290 | +0.13(+1.11%) |
Jul 17, 2003 | 12.58 | 12.58 | 12.05 | 12.05 | 23,183 | -0.91(-7.04%) |
Jul 16, 2003 | 12.62 | 12.96 | 12.62 | 12.96 | 58,946 | +0.29(+2.28%) |
Jul 15, 2003 | 12.69 | 12.83 | 12.58 | 12.68 | 10,962 | -0.03(-0.26%) |
Jul 14, 2003 | 12.52 | 12.79 | 12.52 | 12.71 | 200,921 | +0.50(+4.05%) |
Jul 11, 2003 | 12.11 | 12.24 | 12.11 | 12.21 | 10,603 | +0.14(+1.15%) |
Jul 10, 2003 | 11.99 | 12.07 | 11.96 | 12.07 | 19,768 | +0.00(+0.00%) |
Jul 09, 2003 | 11.85 | 12.21 | 11.80 | 12.07 | 77,816 | +0.61(+5.34%) |
Jul 08, 2003 | 11.52 | 11.52 | 11.38 | 11.46 | 23,183 | +0.23(+2.08%) |
Jul 07, 2003 | 11.27 | 11.34 | 11.20 | 11.23 | 13,478 | +0.17(+1.51%) |
Jul 03, 2003 | 10.78 | 11.06 | 10.78 | 11.06 | 48,882 | +0.64(+6.14%) |
Jul 02, 2003 | 10.69 | 10.69 | 10.42 | 10.42 | 21,026 | -0.32(-2.95%) |
Jul 01, 2003 | 10.70 | 10.77 | 10.68 | 10.74 | 8,806 | -0.02(-0.16%) |
Jun 30, 2003 | 10.97 | 10.97 | 10.74 | 10.76 | 11,681 | -0.36(-3.21%) |
Jun 27, 2003 | 11.13 | 11.16 | 11.09 | 11.11 | 5,211 | -0.05(-0.45%) |
Jun 26, 2003 | 11.13 | 11.24 | 11.06 | 11.16 | 16,533 | -0.09(-0.79%) |
Jun 25, 2003 | 11.42 | 11.43 | 11.23 | 11.25 | 10,243 | -0.13(-1.12%) |
Jun 24, 2003 | 11.40 | 11.42 | 11.37 | 11.38 | 5,571 | -0.16(-1.35%) |
Jun 23, 2003 | 11.57 | 11.60 | 11.52 | 11.53 | 21,565 | -0.12(-1.00%) |
Jun 20, 2003 | 11.60 | 11.65 | 11.56 | 11.65 | 41,154 | +0.39(+3.46%) |
Jun 19, 2003 | 11.22 | 11.31 | 11.22 | 11.26 | 26,597 | +0.27(+2.48%) |
Jun 18, 2003 | 10.99 | 11.12 | 10.97 | 10.99 | 19,588 | -0.08(-0.75%) |
Jun 17, 2003 | 11.17 | 11.17 | 11.02 | 11.07 | 17,791 | -0.24(-2.12%) |
Jun 16, 2003 | 11.32 | 11.32 | 11.18 | 11.31 | 27,136 | +0.00(+0.00%) |
Jun 13, 2003 | 11.32 | 11.35 | 11.21 | 11.31 | 32,708 | +0.42(+3.83%) |
Jun 12, 2003 | 10.85 | 10.98 | 10.81 | 10.89 | 38,458 | +0.38(+3.60%) |
Jun 11, 2003 | 10.41 | 10.52 | 10.41 | 10.52 | 8,626 | +0.20(+1.94%) |
Jun 10, 2003 | 10.35 | 10.35 | 10.27 | 10.32 | 4,133 | -0.06(-0.59%) |
Jun 09, 2003 | 10.29 | 10.42 | 10.29 | 10.38 | 7,727 | +0.27(+2.64%) |
Jun 06, 2003 | 10.13 | 10.18 | 10.10 | 10.11 | 10,603 | +0.11(+1.06%) |
Jun 05, 2003 | 9.988 | 10.04 | 9.960 | 10.00 | 13,478 | -0.18(-1.75%) |
Jun 04, 2003 | 10.13 | 10.18 | 10.12 | 10.18 | 14,916 | +0.06(+0.60%) |
Jun 03, 2003 | 10.07 | 10.13 | 10.03 | 10.12 | 16,893 | +0.02(+0.22%) |