Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.67 | 11.75 | 11.54 | 11.56 | 158,196 | -0.17(-1.48%) |
Aug 28, 2003 | 11.59 | 11.82 | 11.54 | 11.74 | 295,434 | +0.20(+1.72%) |
Aug 27, 2003 | 11.45 | 11.60 | 11.41 | 11.54 | 221,475 | +0.10(+0.91%) |
Aug 26, 2003 | 11.45 | 11.45 | 11.07 | 11.43 | 499,981 | -0.01(-0.13%) |
Aug 25, 2003 | 11.41 | 11.49 | 11.37 | 11.45 | 330,096 | -0.02(-0.17%) |
Aug 22, 2003 | 11.64 | 11.71 | 11.47 | 11.47 | 308,332 | -0.22(-1.91%) |
Aug 21, 2003 | 11.78 | 11.78 | 11.66 | 11.69 | 293,217 | -0.09(-0.76%) |
Aug 20, 2003 | 11.87 | 11.90 | 11.65 | 11.78 | 276,088 | -0.09(-0.75%) |
Aug 19, 2003 | 11.86 | 11.91 | 11.73 | 11.87 | 372,618 | +0.01(+0.08%) |
Aug 18, 2003 | 11.79 | 11.93 | 11.78 | 11.86 | 188,626 | +0.14(+1.19%) |
Aug 15, 2003 | 11.80 | 11.88 | 11.65 | 11.72 | 57,837 | -0.08(-0.67%) |
Aug 14, 2003 | 11.71 | 11.80 | 11.54 | 11.80 | 291,404 | +0.04(+0.34%) |
Aug 13, 2003 | 11.84 | 11.84 | 11.66 | 11.76 | 340,575 | -0.00(-0.04%) |
Aug 12, 2003 | 11.68 | 11.78 | 11.62 | 11.77 | 561,849 | +0.10(+0.89%) |
Aug 11, 2003 | 11.64 | 11.71 | 11.56 | 11.66 | 403,653 | -0.01(-0.13%) |
Aug 08, 2003 | 11.69 | 11.79 | 11.63 | 11.68 | 244,448 | +0.05(+0.47%) |
Aug 07, 2003 | 11.61 | 11.71 | 11.33 | 11.62 | 308,332 | +0.01(+0.13%) |
Aug 06, 2003 | 11.73 | 11.83 | 11.56 | 11.61 | 305,913 | -0.12(-1.02%) |
Aug 05, 2003 | 12.20 | 12.20 | 11.71 | 11.73 | 642,257 | -0.48(-3.94%) |
Aug 04, 2003 | 12.46 | 12.48 | 12.11 | 12.21 | 212,205 | -0.25(-1.99%) |
Aug 01, 2003 | 12.41 | 12.47 | 12.31 | 12.46 | 353,876 | +0.05(+0.40%) |
Jul 31, 2003 | 12.65 | 12.65 | 12.36 | 12.41 | 511,266 | -0.25(-1.96%) |
Jul 30, 2003 | 12.64 | 12.65 | 12.41 | 12.65 | 315,586 | +0.07(+0.59%) |
Jul 29, 2003 | 12.67 | 12.67 | 12.41 | 12.58 | 586,233 | -0.09(-0.71%) |
Jul 28, 2003 | 12.39 | 12.70 | 12.29 | 12.67 | 671,680 | +0.38(+3.11%) |
Jul 25, 2003 | 12.23 | 12.46 | 12.19 | 12.29 | 232,558 | +0.08(+0.65%) |
Jul 24, 2003 | 12.28 | 12.46 | 12.13 | 12.21 | 291,202 | -0.05(-0.40%) |
Jul 23, 2003 | 12.08 | 12.27 | 12.07 | 12.26 | 1,066,063 | +0.17(+1.44%) |
Jul 22, 2003 | 12.17 | 12.32 | 12.03 | 12.08 | 336,746 | -0.04(-0.33%) |
Jul 21, 2003 | 12.17 | 12.20 | 12.05 | 12.12 | 493,129 | +0.00(+0.04%) |
Jul 18, 2003 | 11.81 | 12.18 | 11.81 | 12.12 | 1,066,869 | +0.36(+3.04%) |
Jul 17, 2003 | 11.46 | 11.86 | 11.46 | 11.76 | 1,732,503 | +0.46(+4.08%) |
Jul 16, 2003 | 11.34 | 11.38 | 11.14 | 11.30 | 199,508 | +0.01(+0.09%) |
Jul 15, 2003 | 11.36 | 11.36 | 11.27 | 11.29 | 219,258 | -0.07(-0.65%) |
Jul 14, 2003 | 11.32 | 11.39 | 11.29 | 11.36 | 352,667 | +0.05(+0.44%) |
Jul 11, 2003 | 11.22 | 11.35 | 11.07 | 11.31 | 300,472 | +0.20(+1.83%) |
Jul 10, 2003 | 11.32 | 11.32 | 11.11 | 11.11 | 137,439 | -0.24(-2.10%) |
Jul 09, 2003 | 11.36 | 11.37 | 11.16 | 11.35 | 206,360 | -0.05(-0.44%) |
Jul 08, 2003 | 11.14 | 11.40 | 11.14 | 11.40 | 335,336 | +0.18(+1.64%) |
Jul 07, 2003 | 11.12 | 11.28 | 11.12 | 11.21 | 334,127 | +0.04(+0.40%) |
Jul 03, 2003 | 11.26 | 11.29 | 11.17 | 11.17 | 83,431 | -0.04(-0.40%) |
Jul 02, 2003 | 11.17 | 11.29 | 11.16 | 11.21 | 263,593 | +0.05(+0.44%) |
Jul 01, 2003 | 11.12 | 11.19 | 10.90 | 11.16 | 315,788 | +0.07(+0.67%) |
Jun 30, 2003 | 11.04 | 11.15 | 10.96 | 11.09 | 643,466 | +0.15(+1.41%) |
Jun 27, 2003 | 11.01 | 11.16 | 10.88 | 10.94 | 230,946 | -0.02(-0.18%) |
Jun 26, 2003 | 10.74 | 11.04 | 10.45 | 10.96 | 321,229 | +0.22(+2.08%) |
Jun 25, 2003 | 10.79 | 10.82 | 10.57 | 10.73 | 490,106 | -0.01(-0.05%) |
Jun 24, 2003 | 10.71 | 10.84 | 10.64 | 10.74 | 478,015 | +0.03(+0.28%) |
Jun 23, 2003 | 11.02 | 11.02 | 10.69 | 10.71 | 189,432 | -0.36(-3.23%) |
Jun 20, 2003 | 11.07 | 11.15 | 11.07 | 11.07 | 260,772 | +0.05(+0.45%) |
Jun 19, 2003 | 11.12 | 11.15 | 11.02 | 11.02 | 217,243 | -0.12(-1.11%) |
Jun 18, 2003 | 10.99 | 11.16 | 10.99 | 11.14 | 303,092 | +0.08(+0.76%) |
Jun 17, 2003 | 11.15 | 11.15 | 10.92 | 11.06 | 226,110 | +0.00(+0.04%) |
Jun 16, 2003 | 10.74 | 11.07 | 10.72 | 11.05 | 363,348 | +0.28(+2.63%) |
Jun 13, 2003 | 11.03 | 11.11 | 10.77 | 10.77 | 201,725 | -0.30(-2.69%) |
Jun 12, 2003 | 10.84 | 11.16 | 10.84 | 11.07 | 182,580 | +0.14(+1.27%) |
Jun 11, 2003 | 10.87 | 11.04 | 10.82 | 10.93 | 163,637 | +0.11(+1.01%) |
Jun 10, 2003 | 10.74 | 10.90 | 10.67 | 10.82 | 149,732 | +0.05(+0.46%) |
Jun 09, 2003 | 10.87 | 10.91 | 10.57 | 10.77 | 720,247 | -0.06(-0.60%) |
Jun 06, 2003 | 10.89 | 11.05 | 10.79 | 10.83 | 463,102 | -0.06(-0.55%) |
Jun 05, 2003 | 10.73 | 10.89 | 10.72 | 10.89 | 614,044 | +0.12(+1.15%) |
Jun 04, 2003 | 10.57 | 10.82 | 10.57 | 10.77 | 482,448 | +0.10(+0.98%) |
Jun 03, 2003 | 10.30 | 10.66 | 10.30 | 10.66 | 262,787 | +0.19(+1.85%) |