Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.39 | 14.88 | 14.39 | 14.76 | 15,383 | +0.30(+2.10%) |
Aug 28, 2003 | 14.59 | 14.59 | 14.22 | 14.45 | 20,483 | -0.13(-0.92%) |
Aug 27, 2003 | 14.32 | 14.59 | 14.22 | 14.59 | 15,383 | +0.24(+1.69%) |
Aug 26, 2003 | 14.22 | 14.38 | 13.81 | 14.34 | 20,648 | +0.06(+0.43%) |
Aug 25, 2003 | 14.25 | 14.33 | 14.13 | 14.28 | 12,010 | +0.04(+0.26%) |
Aug 22, 2003 | 14.59 | 14.59 | 14.25 | 14.25 | 29,861 | -0.36(-2.50%) |
Aug 21, 2003 | 14.16 | 14.71 | 14.16 | 14.61 | 30,931 | +0.46(+3.26%) |
Aug 20, 2003 | 14.10 | 14.22 | 14.05 | 14.15 | 14,560 | -0.01(-0.09%) |
Aug 19, 2003 | 14.16 | 14.28 | 13.99 | 14.16 | 20,648 | +0.06(+0.43%) |
Aug 18, 2003 | 14.22 | 14.22 | 13.98 | 14.10 | 14,642 | -0.12(-0.85%) |
Aug 15, 2003 | 13.13 | 14.22 | 13.13 | 14.22 | 49,111 | +1.15(+8.84%) |
Aug 14, 2003 | 12.51 | 13.07 | 12.45 | 13.07 | 6,745 | +0.62(+4.98%) |
Aug 13, 2003 | 12.72 | 12.92 | 12.45 | 12.45 | 13,162 | -0.15(-1.16%) |
Aug 12, 2003 | 12.17 | 12.59 | 11.91 | 12.59 | 14,642 | +0.43(+3.50%) |
Aug 11, 2003 | 11.94 | 12.17 | 11.94 | 12.17 | 6,498 | +0.24(+2.04%) |
Aug 08, 2003 | 12.00 | 12.07 | 11.73 | 11.93 | 13,244 | -0.07(-0.61%) |
Aug 07, 2003 | 11.97 | 12.06 | 11.91 | 12.00 | 7,897 | -0.04(-0.30%) |
Aug 06, 2003 | 12.10 | 12.22 | 12.03 | 12.03 | 13,408 | -0.01(-0.10%) |
Aug 05, 2003 | 11.73 | 12.22 | 11.62 | 12.05 | 42,530 | +0.38(+3.23%) |
Aug 04, 2003 | 12.05 | 12.05 | 11.62 | 11.67 | 15,465 | -0.36(-3.03%) |
Aug 01, 2003 | 12.56 | 12.73 | 11.97 | 12.03 | 17,933 | -0.58(-4.62%) |
Jul 31, 2003 | 12.58 | 12.70 | 12.58 | 12.62 | 10,282 | +0.04(+0.29%) |
Jul 30, 2003 | 12.64 | 12.64 | 12.47 | 12.58 | 17,851 | -0.09(-0.67%) |
Jul 29, 2003 | 12.55 | 12.67 | 12.44 | 12.67 | 7,321 | +0.24(+1.96%) |
Jul 28, 2003 | 12.06 | 12.61 | 12.06 | 12.42 | 23,938 | +0.43(+3.55%) |
Jul 25, 2003 | 12.00 | 12.03 | 11.82 | 12.00 | 15,712 | +0.06(+0.51%) |
Jul 24, 2003 | 12.16 | 12.16 | 11.91 | 11.94 | 13,573 | -0.22(-1.80%) |
Jul 23, 2003 | 12.16 | 12.16 | 11.85 | 12.16 | 16,617 | +0.00(+0.00%) |
Jul 22, 2003 | 12.16 | 12.17 | 12.03 | 12.16 | 15,465 | -0.04(-0.30%) |
Jul 21, 2003 | 12.28 | 12.28 | 11.79 | 12.19 | 24,678 | -0.17(-1.38%) |
Jul 18, 2003 | 12.27 | 12.45 | 12.27 | 12.36 | 21,635 | +0.12(+0.99%) |
Jul 17, 2003 | 12.76 | 12.89 | 12.24 | 12.24 | 14,067 | -0.58(-4.55%) |
Jul 16, 2003 | 12.97 | 12.97 | 12.73 | 12.82 | 22,540 | -0.17(-1.31%) |
Jul 15, 2003 | 13.07 | 13.07 | 12.89 | 12.99 | 26,406 | -0.13(-1.02%) |
Jul 14, 2003 | 12.98 | 13.14 | 12.97 | 13.13 | 18,509 | +0.24(+1.89%) |
Jul 11, 2003 | 12.85 | 12.90 | 12.74 | 12.89 | 20,483 | +0.10(+0.76%) |
Jul 10, 2003 | 13.14 | 13.19 | 12.72 | 12.79 | 24,596 | -0.41(-3.13%) |
Jul 09, 2003 | 13.13 | 13.25 | 13.04 | 13.20 | 40,967 | +0.04(+0.28%) |
Jul 08, 2003 | 13.31 | 13.31 | 13.06 | 13.16 | 19,331 | -0.18(-1.37%) |
Jul 07, 2003 | 12.91 | 13.35 | 12.89 | 13.35 | 41,542 | +0.56(+4.37%) |
Jul 03, 2003 | 12.58 | 12.81 | 12.58 | 12.79 | 12,997 | +0.15(+1.15%) |
Jul 02, 2003 | 11.89 | 12.64 | 11.74 | 12.64 | 32,247 | +0.75(+6.34%) |
Jul 01, 2003 | 11.69 | 11.89 | 11.61 | 11.89 | 19,331 | +0.19(+1.66%) |
Jun 30, 2003 | 11.67 | 11.69 | 11.40 | 11.69 | 74,036 | +0.05(+0.42%) |
Jun 27, 2003 | 11.83 | 12.11 | 11.63 | 11.65 | 9,460 | -0.24(-2.05%) |
Jun 26, 2003 | 11.61 | 11.89 | 11.55 | 11.89 | 11,270 | +0.34(+2.95%) |
Jun 25, 2003 | 11.60 | 11.66 | 11.35 | 11.55 | 28,956 | -0.11(-0.94%) |
Jun 24, 2003 | 11.83 | 11.90 | 11.49 | 11.66 | 12,421 | -0.11(-0.93%) |
Jun 23, 2003 | 12.39 | 12.39 | 11.68 | 11.77 | 15,136 | -0.60(-4.82%) |
Jun 20, 2003 | 12.37 | 12.40 | 12.30 | 12.36 | 10,282 | +0.09(+0.69%) |
Jun 19, 2003 | 12.55 | 12.68 | 12.23 | 12.28 | 17,275 | -0.27(-2.13%) |
Jun 18, 2003 | 12.36 | 12.76 | 12.36 | 12.55 | 9,378 | +0.12(+0.98%) |
Jun 17, 2003 | 11.96 | 12.42 | 11.89 | 12.42 | 16,946 | +0.40(+3.34%) |
Jun 16, 2003 | 11.16 | 12.02 | 11.16 | 12.02 | 28,874 | +0.95(+8.56%) |
Jun 13, 2003 | 11.18 | 11.28 | 10.94 | 11.07 | 14,560 | +0.00(+0.00%) |
Jun 12, 2003 | 11.28 | 11.29 | 11.07 | 11.07 | 9,789 | -0.33(-2.88%) |
Jun 11, 2003 | 11.55 | 11.55 | 11.21 | 11.40 | 9,789 | -0.33(-2.80%) |
Jun 10, 2003 | 11.83 | 11.90 | 11.67 | 11.73 | 7,897 | -0.10(-0.82%) |
Jun 09, 2003 | 12.10 | 12.10 | 11.83 | 11.83 | 1,645 | -0.34(-2.80%) |
Jun 06, 2003 | 12.41 | 12.62 | 12.17 | 12.17 | 18,015 | -0.13(-1.09%) |
Jun 05, 2003 | 12.31 | 12.39 | 12.29 | 12.30 | 8,144 | -0.04(-0.30%) |
Jun 04, 2003 | 12.10 | 12.45 | 12.10 | 12.34 | 20,894 | +0.24(+2.01%) |
Jun 03, 2003 | 11.57 | 12.14 | 11.51 | 12.10 | 15,547 | +0.52(+4.52%) |