Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.50 | 12.13 | 11.50 | 12.05 | 164,700 | +0.45(+3.88%) |
Aug 28, 2003 | 11.46 | 11.75 | 11.43 | 11.60 | 120,800 | -0.05(-0.43%) |
Aug 27, 2003 | 11.61 | 11.84 | 11.35 | 11.65 | 170,700 | +0.08(+0.69%) |
Aug 26, 2003 | 10.75 | 11.75 | 10.75 | 11.57 | 428,600 | +0.06(+0.52%) |
Aug 25, 2003 | 11.78 | 11.85 | 11.27 | 11.51 | 321,800 | -0.06(-0.52%) |
Aug 22, 2003 | 11.65 | 12.80 | 11.27 | 11.57 | 918,900 | +0.22(+1.94%) |
Aug 21, 2003 | 11.39 | 11.70 | 11.20 | 11.35 | 191,800 | -0.07(-0.61%) |
Aug 20, 2003 | 11.44 | 11.44 | 11.07 | 11.42 | 96,500 | +0.09(+0.79%) |
Aug 19, 2003 | 11.23 | 11.64 | 10.92 | 11.33 | 179,900 | +0.38(+3.47%) |
Aug 18, 2003 | 10.45 | 11.05 | 10.45 | 10.95 | 134,900 | +0.34(+3.20%) |
Aug 15, 2003 | 10.85 | 10.90 | 10.33 | 10.61 | 78,500 | +0.00(+0.00%) |
Aug 14, 2003 | 10.72 | 11.03 | 10.58 | 10.61 | 140,800 | -0.13(-1.21%) |
Aug 13, 2003 | 10.99 | 11.10 | 10.53 | 10.74 | 156,100 | -0.25(-2.27%) |
Aug 12, 2003 | 10.15 | 11.25 | 10.13 | 10.99 | 291,400 | +0.73(+7.12%) |
Aug 11, 2003 | 10.63 | 10.73 | 10.05 | 10.26 | 423,200 | -0.41(-3.84%) |
Aug 08, 2003 | 11.15 | 11.15 | 10.67 | 10.67 | 178,600 | -0.37(-3.35%) |
Aug 07, 2003 | 11.35 | 11.49 | 11.00 | 11.04 | 247,100 | -0.36(-3.16%) |
Aug 06, 2003 | 11.58 | 11.76 | 11.03 | 11.40 | 249,400 | -0.20(-1.72%) |
Aug 05, 2003 | 11.38 | 11.72 | 11.17 | 11.60 | 314,300 | +0.45(+4.04%) |
Aug 04, 2003 | 10.79 | 11.35 | 10.79 | 11.15 | 356,000 | +0.14(+1.27%) |
Aug 01, 2003 | 10.91 | 11.25 | 9.750 | 11.01 | 1,077,200 | -0.54(-4.68%) |
Jul 31, 2003 | 11.38 | 11.90 | 11.34 | 11.55 | 151,200 | +0.06(+0.52%) |
Jul 30, 2003 | 11.80 | 12.00 | 11.15 | 11.49 | 240,600 | -0.41(-3.45%) |
Jul 29, 2003 | 12.35 | 12.48 | 11.65 | 11.90 | 183,200 | -0.40(-3.25%) |
Jul 28, 2003 | 12.20 | 12.72 | 12.20 | 12.30 | 109,400 | -0.15(-1.20%) |
Jul 25, 2003 | 12.57 | 12.92 | 12.35 | 12.45 | 234,800 | +0.00(+0.00%) |
Jul 24, 2003 | 12.21 | 12.67 | 12.21 | 12.45 | 192,300 | +0.45(+3.75%) |
Jul 23, 2003 | 11.80 | 12.15 | 11.70 | 12.00 | 230,700 | +0.38(+3.27%) |
Jul 22, 2003 | 11.50 | 12.07 | 11.45 | 11.62 | 290,200 | +0.12(+1.04%) |
Jul 21, 2003 | 12.70 | 12.70 | 11.50 | 11.50 | 419,400 | -1.34(-10.44%) |
Jul 18, 2003 | 13.03 | 13.30 | 12.70 | 12.84 | 221,400 | -0.18(-1.38%) |
Jul 17, 2003 | 13.79 | 14.09 | 13.00 | 13.02 | 134,300 | -0.91(-6.53%) |
Jul 16, 2003 | 14.16 | 14.25 | 13.66 | 13.93 | 116,100 | -0.27(-1.90%) |
Jul 15, 2003 | 13.57 | 14.35 | 13.40 | 14.20 | 145,900 | +0.80(+5.97%) |
Jul 14, 2003 | 13.27 | 13.80 | 13.10 | 13.40 | 308,100 | +0.23(+1.75%) |
Jul 11, 2003 | 12.84 | 13.80 | 12.63 | 13.17 | 290,100 | +0.35(+2.73%) |
Jul 10, 2003 | 13.90 | 14.00 | 12.62 | 12.82 | 432,800 | -1.08(-7.77%) |
Jul 09, 2003 | 14.85 | 14.85 | 13.81 | 13.90 | 322,400 | -0.73(-4.99%) |
Jul 08, 2003 | 14.45 | 14.95 | 13.79 | 14.63 | 223,500 | +0.26(+1.81%) |
Jul 07, 2003 | 15.01 | 15.44 | 13.74 | 14.37 | 1,086,900 | -0.43(-2.91%) |
Jul 03, 2003 | 14.24 | 15.25 | 14.16 | 14.80 | 569,300 | +0.63(+4.45%) |
Jul 02, 2003 | 13.85 | 14.38 | 13.50 | 14.17 | 1,420,218 | +0.55(+4.04%) |
Jul 01, 2003 | 12.08 | 13.80 | 11.99 | 13.62 | 1,306,000 | +2.05(+17.72%) |
Jun 30, 2003 | 11.79 | 12.00 | 11.07 | 11.57 | 877,400 | -0.23(-1.95%) |
Jun 27, 2003 | 11.24 | 11.80 | 11.11 | 11.80 | 315,900 | +0.74(+6.69%) |
Jun 26, 2003 | 10.59 | 11.29 | 10.45 | 11.06 | 340,100 | +0.46(+4.34%) |
Jun 25, 2003 | 10.36 | 10.99 | 10.30 | 10.60 | 125,400 | +0.20(+1.92%) |
Jun 24, 2003 | 10.39 | 10.66 | 10.13 | 10.40 | 130,500 | +0.01(+0.10%) |
Jun 23, 2003 | 10.80 | 10.90 | 10.25 | 10.39 | 246,200 | -0.46(-4.24%) |
Jun 20, 2003 | 10.91 | 11.10 | 10.74 | 10.85 | 166,800 | -0.10(-0.91%) |
Jun 19, 2003 | 11.14 | 11.36 | 10.84 | 10.95 | 114,500 | -0.29(-2.58%) |
Jun 18, 2003 | 11.35 | 11.35 | 11.05 | 11.24 | 121,000 | -0.05(-0.44%) |
Jun 17, 2003 | 11.17 | 11.30 | 10.90 | 11.29 | 328,400 | +0.24(+2.17%) |
Jun 16, 2003 | 10.91 | 11.21 | 10.52 | 11.05 | 531,800 | +0.15(+1.37%) |
Jun 13, 2003 | 11.16 | 11.39 | 10.75 | 10.90 | 290,600 | -0.31(-2.76%) |
Jun 12, 2003 | 11.04 | 11.40 | 10.25 | 11.21 | 406,500 | +0.21(+1.91%) |
Jun 11, 2003 | 10.20 | 11.40 | 10.20 | 11.00 | 169,200 | +0.58(+5.57%) |
Jun 10, 2003 | 10.60 | 10.90 | 10.12 | 10.42 | 129,200 | -0.15(-1.42%) |
Jun 09, 2003 | 10.46 | 10.65 | 10.00 | 10.57 | 176,600 | -0.21(-1.95%) |
Jun 06, 2003 | 11.15 | 11.35 | 10.50 | 10.78 | 310,600 | -0.45(-4.01%) |
Jun 05, 2003 | 11.20 | 11.50 | 10.92 | 11.23 | 162,000 | +0.03(+0.27%) |
Jun 04, 2003 | 10.67 | 11.45 | 10.35 | 11.20 | 416,600 | +0.80(+7.69%) |
Jun 03, 2003 | 10.99 | 11.15 | 10.00 | 10.40 | 374,100 | -0.69(-6.22%) |