Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.45 | 13.49 | 13.45 | 13.45 | 1,431 | +0.00(+0.00%) |
Aug 28, 2003 | 13.11 | 13.45 | 13.11 | 13.45 | 3,005 | +0.21(+1.58%) |
Aug 27, 2003 | 13.09 | 13.24 | 13.06 | 13.24 | 5,009 | +0.11(+0.85%) |
Aug 26, 2003 | 13.13 | 13.13 | 13.13 | 13.13 | 143 | +0.24(+1.84%) |
Aug 25, 2003 | 12.86 | 13.02 | 12.86 | 12.89 | 3,721 | +0.10(+0.76%) |
Aug 22, 2003 | 12.89 | 12.89 | 12.79 | 12.79 | 1,574 | -0.18(-1.40%) |
Aug 21, 2003 | 12.79 | 12.98 | 12.79 | 12.98 | 4,007 | +0.16(+1.25%) |
Aug 20, 2003 | 12.23 | 12.81 | 12.05 | 12.81 | 6,297 | +0.86(+7.19%) |
Aug 19, 2003 | 12.26 | 12.37 | 11.92 | 11.96 | 32,201 | -0.31(-2.51%) |
Aug 18, 2003 | 13.25 | 13.25 | 12.24 | 12.26 | 15,886 | -0.84(-6.40%) |
Aug 15, 2003 | 13.10 | 13.10 | 12.96 | 13.10 | 4,579 | +0.10(+0.81%) |
Aug 14, 2003 | 12.58 | 13.00 | 12.58 | 13.00 | 12,594 | +0.49(+3.91%) |
Aug 13, 2003 | 12.30 | 12.51 | 12.16 | 12.51 | 11,735 | +0.21(+1.70%) |
Aug 12, 2003 | 12.33 | 12.33 | 12.24 | 12.30 | 3,434 | -0.04(-0.28%) |
Aug 11, 2003 | 12.40 | 12.40 | 12.24 | 12.33 | 7,728 | -0.24(-1.94%) |
Aug 08, 2003 | 11.96 | 12.58 | 11.96 | 12.58 | 5,438 | +0.22(+1.75%) |
Aug 07, 2003 | 12.23 | 12.36 | 12.23 | 12.36 | 3,577 | +0.13(+1.09%) |
Aug 06, 2003 | 12.22 | 12.23 | 12.22 | 12.23 | 858 | +0.02(+0.17%) |
Aug 05, 2003 | 12.21 | 12.21 | 12.21 | 12.21 | 429 | +0.19(+1.57%) |
Aug 04, 2003 | 12.19 | 12.23 | 12.02 | 12.02 | 3,577 | -0.14(-1.15%) |
Aug 01, 2003 | 12.26 | 12.26 | 12.16 | 12.16 | 8,300 | -0.09(-0.74%) |
Jul 31, 2003 | 12.09 | 12.25 | 11.91 | 12.25 | 4,436 | -0.02(-0.17%) |
Jul 30, 2003 | 11.91 | 12.27 | 11.91 | 12.27 | 3,148 | +0.08(+0.63%) |
Jul 29, 2003 | 12.19 | 12.27 | 12.00 | 12.19 | 8,587 | +0.01(+0.06%) |
Jul 28, 2003 | 11.92 | 12.19 | 11.91 | 12.19 | 5,295 | +0.15(+1.24%) |
Jul 25, 2003 | 12.18 | 12.18 | 11.89 | 12.04 | 5,724 | -0.18(-1.45%) |
Jul 24, 2003 | 12.14 | 12.21 | 12.00 | 12.21 | 1,431 | -0.01(-0.11%) |
Jul 23, 2003 | 12.22 | 12.23 | 12.00 | 12.23 | 6,154 | -0.04(-0.34%) |
Jul 22, 2003 | 12.15 | 12.58 | 12.02 | 12.27 | 6,440 | +0.14(+1.15%) |
Jul 21, 2003 | 11.92 | 12.13 | 11.92 | 12.13 | 1,574 | +0.10(+0.81%) |
Jul 18, 2003 | 12.33 | 12.33 | 11.89 | 12.03 | 4,866 | -0.31(-2.49%) |
Jul 17, 2003 | 12.18 | 12.34 | 11.93 | 12.34 | 5,152 | +0.29(+2.44%) |
Jul 16, 2003 | 12.22 | 12.22 | 12.05 | 12.05 | 3,148 | -0.15(-1.20%) |
Jul 15, 2003 | 12.23 | 12.23 | 12.02 | 12.19 | 2,862 | -0.04(-0.29%) |
Jul 14, 2003 | 12.02 | 12.23 | 12.02 | 12.23 | 3,291 | +0.00(+0.00%) |
Jul 11, 2003 | 12.42 | 12.42 | 12.08 | 12.23 | 4,293 | -0.35(-2.78%) |
Jul 10, 2003 | 12.31 | 12.58 | 12.08 | 12.58 | 10,161 | +0.17(+1.36%) |
Jul 09, 2003 | 12.08 | 12.41 | 12.08 | 12.41 | 7,871 | +0.54(+4.53%) |
Jul 08, 2003 | 11.82 | 12.58 | 11.82 | 11.87 | 48,517 | +0.06(+0.47%) |
Jul 07, 2003 | 11.56 | 11.82 | 11.49 | 11.82 | 5,295 | +0.25(+2.18%) |
Jul 03, 2003 | 11.81 | 11.81 | 11.56 | 11.56 | 1,001 | -0.20(-1.73%) |
Jul 02, 2003 | 11.35 | 11.79 | 11.35 | 11.77 | 21,611 | +0.15(+1.32%) |
Jul 01, 2003 | 11.32 | 11.67 | 11.32 | 11.61 | 2,433 | +0.09(+0.79%) |
Jun 30, 2003 | 11.35 | 11.62 | 11.35 | 11.52 | 6,726 | +0.34(+3.06%) |
Jun 27, 2003 | 11.07 | 11.35 | 11.07 | 11.18 | 7,442 | +0.06(+0.50%) |
Jun 26, 2003 | 11.12 | 11.12 | 11.12 | 11.12 | 715 | +0.06(+0.50%) |
Jun 25, 2003 | 10.91 | 11.18 | 10.91 | 11.07 | 2,003 | -0.05(-0.49%) |
Jun 24, 2003 | 10.80 | 11.13 | 10.80 | 11.12 | 2,576 | -0.05(-0.44%) |
Jun 23, 2003 | 11.63 | 11.66 | 11.17 | 11.17 | 858 | -0.60(-5.10%) |
Jun 20, 2003 | 11.77 | 11.77 | 11.77 | 11.77 | 2,003 | -0.01(-0.12%) |
Jun 19, 2003 | 11.79 | 11.79 | 11.04 | 11.79 | 5,295 | -0.02(-0.18%) |
Jun 18, 2003 | 10.89 | 11.81 | 10.72 | 11.81 | 11,163 | +0.87(+7.99%) |
Jun 17, 2003 | 10.73 | 11.00 | 10.69 | 10.93 | 17,174 | +0.28(+2.62%) |
Jun 16, 2003 | 11.00 | 11.35 | 10.66 | 10.66 | 5,867 | -0.34(-3.11%) |
Jun 13, 2003 | 11.18 | 11.18 | 10.31 | 11.00 | 4,293 | -0.17(-1.50%) |
Jun 12, 2003 | 10.93 | 11.17 | 10.62 | 11.17 | 8,300 | +0.20(+1.78%) |
Jun 11, 2003 | 10.66 | 10.97 | 10.66 | 10.97 | 11,878 | +0.16(+1.49%) |
Jun 10, 2003 | 11.39 | 11.39 | 10.24 | 10.81 | 25,761 | -0.75(-6.53%) |
Jun 09, 2003 | 11.85 | 11.85 | 11.46 | 11.56 | 5,295 | -0.26(-2.19%) |
Jun 06, 2003 | 11.81 | 11.86 | 10.90 | 11.82 | 18,319 | -0.02(-0.17%) |
Jun 05, 2003 | 10.83 | 11.84 | 10.83 | 11.84 | 16,888 | +1.01(+9.35%) |
Jun 04, 2003 | 10.46 | 10.83 | 10.36 | 10.83 | 8,014 | +0.40(+3.82%) |
Jun 03, 2003 | 10.26 | 10.63 | 10.12 | 10.43 | 4,866 | +0.03(+0.27%) |