Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.33 | 11.50 | 11.33 | 11.43 | 4,583 | +0.11(+0.93%) |
Aug 28, 2003 | 11.35 | 11.37 | 11.26 | 11.33 | 11,042 | -0.10(-0.84%) |
Aug 27, 2003 | 11.34 | 11.42 | 11.30 | 11.42 | 13,959 | -0.03(-0.29%) |
Aug 26, 2003 | 11.28 | 11.46 | 11.18 | 11.46 | 12,084 | +0.13(+1.14%) |
Aug 25, 2003 | 11.22 | 11.37 | 11.18 | 11.33 | 10,834 | +0.11(+0.98%) |
Aug 22, 2003 | 11.35 | 11.35 | 11.21 | 11.22 | 23,751 | -0.21(-1.81%) |
Aug 21, 2003 | 11.45 | 11.47 | 11.38 | 11.42 | 7,083 | -0.02(-0.21%) |
Aug 20, 2003 | 11.50 | 11.50 | 11.34 | 11.45 | 24,585 | -0.05(-0.42%) |
Aug 19, 2003 | 11.47 | 11.50 | 11.45 | 11.50 | 11,042 | +0.07(+0.63%) |
Aug 18, 2003 | 11.47 | 11.61 | 11.36 | 11.42 | 28,960 | +0.02(+0.17%) |
Aug 15, 2003 | 11.33 | 11.47 | 11.33 | 11.40 | 9,167 | +0.12(+1.11%) |
Aug 14, 2003 | 11.26 | 11.28 | 11.15 | 11.28 | 8,959 | -0.00(-0.04%) |
Aug 13, 2003 | 11.38 | 11.40 | 11.23 | 11.28 | 13,959 | -0.14(-1.22%) |
Aug 12, 2003 | 11.47 | 11.47 | 11.33 | 11.42 | 15,001 | -0.05(-0.42%) |
Aug 11, 2003 | 11.32 | 11.54 | 11.32 | 11.47 | 32,085 | +0.23(+2.01%) |
Aug 08, 2003 | 11.11 | 11.25 | 11.01 | 11.25 | 17,293 | +0.11(+0.99%) |
Aug 07, 2003 | 11.04 | 11.14 | 10.94 | 11.14 | 17,709 | +0.08(+0.74%) |
Aug 06, 2003 | 11.14 | 11.14 | 10.91 | 11.05 | 26,668 | -0.12(-1.03%) |
Aug 05, 2003 | 11.38 | 11.38 | 11.17 | 11.17 | 10,417 | -0.25(-2.23%) |
Aug 04, 2003 | 11.48 | 11.48 | 11.33 | 11.42 | 12,709 | -0.05(-0.46%) |
Aug 01, 2003 | 11.33 | 11.50 | 11.33 | 11.48 | 30,419 | +0.15(+1.31%) |
Jul 31, 2003 | 11.28 | 11.33 | 11.21 | 11.33 | 8,750 | +0.00(+0.00%) |
Jul 30, 2003 | 11.44 | 11.52 | 11.26 | 11.33 | 33,127 | -0.09(-0.76%) |
Jul 29, 2003 | 11.42 | 11.46 | 11.28 | 11.41 | 21,251 | -0.01(-0.08%) |
Jul 28, 2003 | 11.43 | 11.47 | 11.35 | 11.42 | 16,668 | -0.01(-0.13%) |
Jul 25, 2003 | 11.42 | 11.55 | 11.41 | 11.44 | 7,292 | +0.02(+0.17%) |
Jul 24, 2003 | 11.43 | 11.48 | 11.40 | 11.42 | 17,501 | -0.04(-0.34%) |
Jul 23, 2003 | 11.40 | 11.47 | 11.31 | 11.46 | 33,752 | +0.01(+0.08%) |
Jul 22, 2003 | 11.28 | 11.51 | 11.28 | 11.45 | 25,210 | +0.12(+1.06%) |
Jul 21, 2003 | 11.56 | 11.57 | 11.33 | 11.33 | 33,752 | -0.13(-1.17%) |
Jul 18, 2003 | 11.55 | 11.57 | 11.42 | 11.46 | 15,626 | -0.05(-0.46%) |
Jul 17, 2003 | 11.58 | 11.61 | 11.43 | 11.51 | 34,377 | +0.03(+0.25%) |
Jul 16, 2003 | 11.23 | 11.56 | 11.23 | 11.49 | 22,710 | +0.21(+1.83%) |
Jul 15, 2003 | 11.34 | 11.34 | 11.24 | 11.28 | 3,125 | -0.07(-0.59%) |
Jul 14, 2003 | 11.28 | 11.40 | 11.26 | 11.35 | 16,459 | +0.11(+0.94%) |
Jul 11, 2003 | 11.13 | 11.28 | 11.13 | 11.24 | 7,500 | +0.06(+0.56%) |
Jul 10, 2003 | 11.35 | 11.39 | 10.93 | 11.18 | 30,210 | -0.17(-1.52%) |
Jul 09, 2003 | 11.19 | 11.73 | 11.19 | 11.35 | 84,590 | +0.13(+1.20%) |
Jul 08, 2003 | 11.04 | 11.35 | 11.04 | 11.22 | 41,045 | +0.23(+2.05%) |
Jul 07, 2003 | 10.43 | 10.99 | 10.37 | 10.99 | 66,255 | +0.58(+5.53%) |
Jul 03, 2003 | 10.30 | 10.42 | 10.29 | 10.42 | 18,126 | +0.15(+1.50%) |
Jul 02, 2003 | 10.20 | 10.27 | 10.16 | 10.26 | 54,587 | +0.04(+0.42%) |
Jul 01, 2003 | 10.87 | 10.88 | 9.834 | 10.22 | 330,443 | -0.63(-5.80%) |
Jun 30, 2003 | 11.34 | 11.38 | 10.85 | 10.85 | 222,101 | -0.47(-4.16%) |
Jun 27, 2003 | 11.30 | 11.34 | 11.18 | 11.32 | 25,210 | +0.06(+0.55%) |
Jun 26, 2003 | 11.30 | 11.35 | 11.24 | 11.26 | 26,043 | -0.08(-0.68%) |
Jun 25, 2003 | 11.14 | 11.35 | 11.10 | 11.33 | 19,584 | +0.15(+1.33%) |
Jun 24, 2003 | 11.20 | 11.25 | 11.14 | 11.18 | 10,209 | -0.01(-0.13%) |
Jun 23, 2003 | 10.97 | 11.34 | 10.90 | 11.20 | 34,586 | +0.30(+2.78%) |
Jun 20, 2003 | 10.86 | 10.94 | 10.85 | 10.90 | 11,042 | +0.04(+0.35%) |
Jun 19, 2003 | 10.96 | 11.14 | 10.76 | 10.86 | 35,419 | -0.16(-1.48%) |
Jun 18, 2003 | 11.13 | 11.30 | 11.02 | 11.02 | 29,794 | -0.15(-1.37%) |
Jun 17, 2003 | 11.30 | 11.30 | 11.16 | 11.17 | 21,668 | -0.15(-1.31%) |
Jun 16, 2003 | 11.21 | 11.32 | 10.79 | 11.32 | 42,086 | +0.16(+1.46%) |
Jun 13, 2003 | 11.38 | 11.38 | 11.12 | 11.16 | 53,546 | -0.22(-1.90%) |
Jun 12, 2003 | 11.31 | 11.44 | 11.20 | 11.38 | 33,544 | +0.02(+0.21%) |
Jun 11, 2003 | 11.20 | 11.35 | 11.10 | 11.35 | 22,501 | +0.15(+1.33%) |
Jun 10, 2003 | 11.20 | 11.23 | 11.14 | 11.20 | 37,503 | +0.00(+0.04%) |
Jun 09, 2003 | 11.23 | 11.29 | 11.13 | 11.20 | 20,209 | +0.01(+0.13%) |
Jun 06, 2003 | 11.09 | 11.18 | 11.00 | 11.18 | 24,168 | +0.14(+1.30%) |
Jun 05, 2003 | 11.04 | 11.09 | 10.95 | 11.04 | 17,293 | +0.02(+0.22%) |
Jun 04, 2003 | 10.91 | 11.02 | 10.76 | 11.02 | 39,169 | +0.15(+1.41%) |
Jun 03, 2003 | 11.03 | 11.03 | 10.75 | 10.86 | 25,627 | -0.17(-1.52%) |