Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.21 | 13.39 | 13.14 | 13.32 | 186,395 | +0.14(+1.07%) |
Aug 28, 2003 | 13.21 | 13.25 | 13.07 | 13.18 | 266,501 | -0.11(-0.80%) |
Aug 27, 2003 | 13.28 | 13.35 | 13.02 | 13.28 | 356,514 | -0.04(-0.27%) |
Aug 26, 2003 | 13.25 | 13.32 | 13.11 | 13.32 | 481,485 | +0.08(+0.64%) |
Aug 25, 2003 | 12.93 | 13.28 | 12.93 | 13.23 | 502,149 | +0.20(+1.52%) |
Aug 22, 2003 | 13.32 | 13.37 | 13.04 | 13.04 | 442,848 | -0.28(-2.12%) |
Aug 21, 2003 | 13.18 | 13.34 | 13.06 | 13.32 | 837,009 | +0.19(+1.45%) |
Aug 20, 2003 | 13.13 | 13.39 | 13.06 | 13.13 | 145,351 | +0.00(+0.00%) |
Aug 19, 2003 | 13.06 | 13.15 | 13.01 | 13.13 | 306,413 | +0.11(+0.87%) |
Aug 18, 2003 | 12.82 | 13.01 | 12.80 | 13.01 | 183,989 | +0.22(+1.71%) |
Aug 15, 2003 | 12.72 | 12.89 | 12.68 | 12.80 | 49,111 | +0.11(+0.89%) |
Aug 14, 2003 | 12.61 | 12.68 | 12.41 | 12.68 | 128,226 | +0.08(+0.67%) |
Aug 13, 2003 | 12.72 | 12.72 | 12.48 | 12.60 | 235,364 | -0.08(-0.67%) |
Aug 12, 2003 | 12.52 | 12.80 | 12.51 | 12.68 | 201,256 | +0.23(+1.87%) |
Aug 11, 2003 | 12.35 | 12.51 | 12.30 | 12.45 | 227,439 | +0.11(+0.86%) |
Aug 08, 2003 | 12.45 | 12.46 | 12.27 | 12.34 | 128,509 | -0.18(-1.41%) |
Aug 07, 2003 | 12.12 | 12.54 | 11.96 | 12.52 | 141,671 | +0.47(+3.87%) |
Aug 06, 2003 | 12.17 | 12.22 | 12.01 | 12.05 | 134,595 | -0.14(-1.16%) |
Aug 05, 2003 | 12.20 | 12.26 | 12.13 | 12.20 | 313,348 | +0.01(+0.06%) |
Aug 04, 2003 | 12.36 | 12.36 | 12.08 | 12.19 | 108,978 | -0.11(-0.86%) |
Aug 01, 2003 | 12.68 | 12.72 | 12.26 | 12.29 | 205,218 | -0.35(-2.79%) |
Jul 31, 2003 | 12.47 | 12.66 | 12.29 | 12.65 | 582,255 | +0.21(+1.70%) |
Jul 30, 2003 | 12.56 | 12.56 | 12.05 | 12.44 | 800,636 | -0.12(-0.96%) |
Jul 29, 2003 | 12.45 | 12.57 | 12.36 | 12.56 | 82,795 | +0.11(+0.91%) |
Jul 28, 2003 | 12.19 | 12.53 | 12.15 | 12.44 | 349,579 | +0.33(+2.68%) |
Jul 25, 2003 | 12.03 | 12.42 | 12.02 | 12.12 | 154,551 | +0.01(+0.06%) |
Jul 24, 2003 | 12.12 | 12.29 | 12.02 | 12.11 | 155,541 | -0.11(-0.92%) |
Jul 23, 2003 | 12.19 | 12.24 | 12.01 | 12.22 | 136,576 | +0.14(+1.17%) |
Jul 22, 2003 | 12.05 | 12.12 | 11.93 | 12.08 | 356,373 | -0.07(-0.58%) |
Jul 21, 2003 | 12.36 | 12.36 | 12.03 | 12.15 | 217,532 | -0.20(-1.66%) |
Jul 18, 2003 | 12.26 | 12.36 | 11.81 | 12.36 | 538,381 | +0.17(+1.39%) |
Jul 17, 2003 | 12.58 | 12.58 | 12.15 | 12.19 | 299,761 | -0.39(-3.09%) |
Jul 16, 2003 | 12.22 | 12.58 | 12.22 | 12.58 | 1,172,153 | +0.46(+3.79%) |
Jul 15, 2003 | 11.47 | 12.15 | 11.47 | 12.12 | 3,559,203 | +0.60(+5.21%) |
Jul 14, 2003 | 11.45 | 11.60 | 11.38 | 11.52 | 98,929 | +0.13(+1.18%) |
Jul 11, 2003 | 11.56 | 11.64 | 11.23 | 11.38 | 215,550 | -0.28(-2.42%) |
Jul 10, 2003 | 11.83 | 11.83 | 11.57 | 11.67 | 67,085 | -0.17(-1.43%) |
Jul 09, 2003 | 11.62 | 11.86 | 11.46 | 11.83 | 201,822 | +0.13(+1.09%) |
Jul 08, 2003 | 11.53 | 11.71 | 11.45 | 11.71 | 157,240 | +0.25(+2.22%) |
Jul 07, 2003 | 11.35 | 11.55 | 11.35 | 11.45 | 307,686 | +0.13(+1.19%) |
Jul 03, 2003 | 11.48 | 11.57 | 11.30 | 11.32 | 28,872 | -0.27(-2.32%) |
Jul 02, 2003 | 11.30 | 11.59 | 11.29 | 11.59 | 113,507 | +0.32(+2.82%) |
Jul 01, 2003 | 11.34 | 11.36 | 11.13 | 11.27 | 313,064 | -0.04(-0.31%) |
Jun 30, 2003 | 11.50 | 11.50 | 11.24 | 11.30 | 361,609 | -0.19(-1.66%) |
Jun 27, 2003 | 11.52 | 11.69 | 11.40 | 11.50 | 101,760 | -0.02(-0.18%) |
Jun 26, 2003 | 11.36 | 11.52 | 11.22 | 11.52 | 198,142 | +0.23(+2.00%) |
Jun 25, 2003 | 11.33 | 11.36 | 11.23 | 11.29 | 292,543 | -0.03(-0.25%) |
Jun 24, 2003 | 11.31 | 11.38 | 11.23 | 11.32 | 465,493 | +0.01(+0.12%) |
Jun 23, 2003 | 11.41 | 11.42 | 11.27 | 11.30 | 347,173 | -0.15(-1.30%) |
Jun 20, 2003 | 11.41 | 11.52 | 11.41 | 11.45 | 337,408 | +0.02(+0.19%) |
Jun 19, 2003 | 11.35 | 11.55 | 11.34 | 11.43 | 183,140 | +0.08(+0.75%) |
Jun 18, 2003 | 11.13 | 11.36 | 11.10 | 11.35 | 333,162 | +0.18(+1.58%) |
Jun 17, 2003 | 10.97 | 11.21 | 10.95 | 11.17 | 241,309 | +0.20(+1.80%) |
Jun 16, 2003 | 10.82 | 11.04 | 10.81 | 10.97 | 165,165 | +0.15(+1.37%) |
Jun 13, 2003 | 10.90 | 10.90 | 10.78 | 10.82 | 113,082 | -0.08(-0.71%) |
Jun 12, 2003 | 10.81 | 10.95 | 10.75 | 10.90 | 163,325 | +0.09(+0.85%) |
Jun 11, 2003 | 10.75 | 10.83 | 10.72 | 10.81 | 73,312 | +0.04(+0.33%) |
Jun 10, 2003 | 10.74 | 10.81 | 10.74 | 10.78 | 85,059 | +0.04(+0.33%) |
Jun 09, 2003 | 10.78 | 10.83 | 10.73 | 10.74 | 112,091 | +0.00(+0.00%) |
Jun 06, 2003 | 10.75 | 10.81 | 10.72 | 10.74 | 65,953 | +0.06(+0.60%) |
Jun 05, 2003 | 10.80 | 10.91 | 10.60 | 10.68 | 139,831 | -0.08(-0.72%) |
Jun 04, 2003 | 10.70 | 10.85 | 10.70 | 10.75 | 105,440 | +0.08(+0.79%) |
Jun 03, 2003 | 10.74 | 10.76 | 10.63 | 10.67 | 168,421 | -0.13(-1.18%) |