Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.18 | 14.49 | 14.16 | 14.41 | 426,337 | +0.11(+0.75%) |
Aug 28, 2003 | 14.45 | 14.46 | 14.04 | 14.30 | 1,049,171 | -0.08(-0.56%) |
Aug 27, 2003 | 13.94 | 14.50 | 13.82 | 14.38 | 980,465 | +0.38(+2.75%) |
Aug 26, 2003 | 13.92 | 14.03 | 13.74 | 13.99 | 804,782 | -0.08(-0.57%) |
Aug 25, 2003 | 14.33 | 14.37 | 13.91 | 14.08 | 782,626 | -0.26(-1.81%) |
Aug 22, 2003 | 14.50 | 14.70 | 14.30 | 14.33 | 2,327,961 | +0.08(+0.60%) |
Aug 21, 2003 | 14.33 | 14.33 | 13.99 | 14.25 | 885,126 | +0.00(+0.03%) |
Aug 20, 2003 | 14.30 | 14.30 | 14.06 | 14.24 | 903,254 | -0.06(-0.41%) |
Aug 19, 2003 | 14.26 | 14.43 | 14.03 | 14.30 | 1,450,891 | +0.05(+0.35%) |
Aug 18, 2003 | 13.25 | 14.29 | 13.17 | 14.25 | 1,669,991 | +1.00(+7.52%) |
Aug 15, 2003 | 12.98 | 13.40 | 12.96 | 13.26 | 279,077 | +0.21(+1.61%) |
Aug 14, 2003 | 12.98 | 13.35 | 12.71 | 13.05 | 1,061,032 | +0.05(+0.41%) |
Aug 13, 2003 | 12.94 | 13.28 | 12.88 | 12.99 | 808,587 | +0.08(+0.59%) |
Aug 12, 2003 | 12.53 | 13.03 | 12.49 | 12.92 | 996,131 | +0.43(+3.43%) |
Aug 11, 2003 | 12.21 | 12.54 | 12.17 | 12.49 | 584,787 | +0.28(+2.31%) |
Aug 08, 2003 | 12.35 | 12.43 | 12.04 | 12.21 | 1,112,283 | +0.04(+0.33%) |
Aug 07, 2003 | 12.52 | 12.56 | 12.08 | 12.17 | 1,171,142 | -0.34(-2.75%) |
Aug 06, 2003 | 12.69 | 12.79 | 12.40 | 12.51 | 1,049,842 | -0.28(-2.17%) |
Aug 05, 2003 | 13.03 | 13.11 | 12.71 | 12.79 | 854,242 | -0.17(-1.31%) |
Aug 04, 2003 | 12.89 | 13.11 | 12.72 | 12.96 | 797,173 | +0.07(+0.52%) |
Aug 01, 2003 | 12.88 | 13.05 | 12.51 | 12.89 | 703,177 | +0.14(+1.12%) |
Jul 31, 2003 | 12.65 | 13.03 | 12.51 | 12.75 | 1,211,202 | +0.29(+2.29%) |
Jul 30, 2003 | 12.96 | 12.99 | 12.42 | 12.46 | 969,722 | -0.46(-3.56%) |
Jul 29, 2003 | 12.93 | 13.16 | 12.70 | 12.92 | 993,669 | -0.01(-0.07%) |
Jul 28, 2003 | 12.91 | 13.04 | 12.53 | 12.93 | 2,044,407 | +0.03(+0.21%) |
Jul 25, 2003 | 12.89 | 13.07 | 12.51 | 12.90 | 3,163,404 | -0.07(-0.55%) |
Jul 24, 2003 | 11.52 | 13.52 | 11.51 | 12.98 | 8,440,370 | +2.03(+18.58%) |
Jul 23, 2003 | 11.13 | 11.13 | 10.84 | 10.94 | 2,043,959 | -0.18(-1.65%) |
Jul 22, 2003 | 11.06 | 11.15 | 10.88 | 11.13 | 1,944,816 | +0.19(+1.72%) |
Jul 21, 2003 | 11.45 | 11.50 | 10.84 | 10.94 | 882,664 | -0.53(-4.60%) |
Jul 18, 2003 | 11.22 | 11.48 | 11.17 | 11.47 | 842,828 | +0.22(+1.95%) |
Jul 17, 2003 | 11.93 | 12.00 | 11.22 | 11.25 | 1,242,086 | -0.80(-6.67%) |
Jul 16, 2003 | 12.27 | 12.39 | 11.75 | 12.05 | 1,440,820 | -0.15(-1.21%) |
Jul 15, 2003 | 12.39 | 12.40 | 12.02 | 12.20 | 1,191,060 | -0.04(-0.37%) |
Jul 14, 2003 | 12.45 | 12.53 | 12.22 | 12.24 | 1,440,596 | +0.09(+0.74%) |
Jul 11, 2003 | 12.11 | 12.34 | 12.01 | 12.15 | 1,656,708 | +0.04(+0.37%) |
Jul 10, 2003 | 12.47 | 12.47 | 11.95 | 12.11 | 1,160,623 | -0.48(-3.83%) |
Jul 09, 2003 | 12.38 | 12.73 | 12.35 | 12.59 | 848,871 | +0.19(+1.51%) |
Jul 08, 2003 | 12.06 | 12.44 | 11.97 | 12.40 | 1,410,383 | +0.34(+2.81%) |
Jul 07, 2003 | 11.96 | 12.13 | 11.69 | 12.06 | 1,229,777 | +0.34(+2.94%) |
Jul 03, 2003 | 11.69 | 11.87 | 11.54 | 11.72 | 732,495 | -0.09(-0.76%) |
Jul 02, 2003 | 11.26 | 11.89 | 11.25 | 11.81 | 2,050,897 | +0.56(+5.01%) |
Jul 01, 2003 | 10.80 | 11.25 | 10.56 | 11.25 | 1,230,449 | +0.38(+3.54%) |
Jun 30, 2003 | 10.72 | 10.97 | 10.52 | 10.86 | 1,043,352 | +0.26(+2.49%) |
Jun 27, 2003 | 10.60 | 10.79 | 10.51 | 10.60 | 462,817 | -0.00(-0.04%) |
Jun 26, 2003 | 10.59 | 10.83 | 10.59 | 10.60 | 759,127 | +0.01(+0.13%) |
Jun 25, 2003 | 10.42 | 10.73 | 10.41 | 10.59 | 692,211 | +0.17(+1.63%) |
Jun 24, 2003 | 10.57 | 10.71 | 10.30 | 10.42 | 764,274 | -0.15(-1.40%) |
Jun 23, 2003 | 10.81 | 10.92 | 10.51 | 10.57 | 665,355 | -0.34(-3.15%) |
Jun 20, 2003 | 10.92 | 11.01 | 10.74 | 10.91 | 594,187 | -0.02(-0.16%) |
Jun 19, 2003 | 11.35 | 11.56 | 10.78 | 10.93 | 1,072,670 | -0.50(-4.38%) |
Jun 18, 2003 | 10.78 | 11.47 | 10.72 | 11.43 | 1,612,474 | +0.57(+5.27%) |
Jun 17, 2003 | 10.90 | 10.95 | 10.70 | 10.86 | 758,232 | -0.01(-0.08%) |
Jun 16, 2003 | 10.59 | 10.93 | 10.55 | 10.87 | 601,125 | +0.35(+3.31%) |
Jun 13, 2003 | 11.07 | 11.22 | 10.50 | 10.52 | 1,407,026 | -0.65(-5.84%) |
Jun 12, 2003 | 10.84 | 11.24 | 10.65 | 11.17 | 2,049,778 | +0.35(+3.22%) |
Jun 11, 2003 | 10.97 | 11.00 | 10.42 | 10.82 | 4,187,062 | -0.46(-4.08%) |
Jun 10, 2003 | 11.00 | 11.32 | 11.00 | 11.28 | 664,460 | +0.27(+2.43%) |
Jun 09, 2003 | 11.35 | 11.39 | 10.84 | 11.01 | 1,487,594 | -0.51(-4.46%) |
Jun 06, 2003 | 12.07 | 12.53 | 11.35 | 11.53 | 1,301,841 | -0.44(-3.69%) |
Jun 05, 2003 | 11.35 | 12.02 | 11.22 | 11.97 | 1,479,761 | +0.51(+4.48%) |
Jun 04, 2003 | 11.42 | 11.57 | 11.30 | 11.46 | 1,450,220 | +0.03(+0.27%) |
Jun 03, 2003 | 11.55 | 11.81 | 11.17 | 11.43 | 1,179,199 | -0.11(-0.97%) |