Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.75 | 14.75 | 14.65 | 14.75 | 3,279 | +0.63(+4.49%) |
Aug 28, 2003 | 14.19 | 14.20 | 14.10 | 14.11 | 2,539 | -0.04(-0.27%) |
Aug 27, 2003 | 14.08 | 14.15 | 14.08 | 14.15 | 634 | +0.12(+0.88%) |
Aug 26, 2003 | 14.27 | 14.27 | 13.85 | 14.03 | 7,299 | -0.24(-1.66%) |
Aug 25, 2003 | 14.36 | 14.36 | 14.26 | 14.26 | 952 | -0.19(-1.31%) |
Aug 22, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 423 | +0.04(+0.26%) |
Aug 21, 2003 | 14.27 | 14.41 | 14.27 | 14.41 | 7,193 | +0.14(+0.99%) |
Aug 20, 2003 | 14.28 | 14.28 | 14.21 | 14.27 | 1,692 | -0.05(-0.33%) |
Aug 19, 2003 | 14.41 | 14.46 | 14.05 | 14.32 | 6,030 | -0.47(-3.19%) |
Aug 18, 2003 | 14.65 | 14.84 | 14.51 | 14.79 | 2,221 | +0.79(+5.67%) |
Aug 15, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 317 | -0.15(-1.07%) |
Aug 14, 2003 | 13.96 | 14.15 | 13.90 | 14.15 | 1,586 | +0.17(+1.22%) |
Aug 13, 2003 | 13.94 | 14.03 | 13.93 | 13.98 | 1,904 | +0.05(+0.34%) |
Aug 12, 2003 | 13.78 | 13.93 | 13.66 | 13.93 | 67,813 | +0.99(+7.67%) |
Aug 11, 2003 | 12.73 | 12.94 | 12.72 | 12.94 | 2,856 | +0.26(+2.09%) |
Aug 08, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 12.65 | 12.68 | 12.65 | 12.68 | 6,347 | +0.10(+0.83%) |
Aug 06, 2003 | 12.82 | 12.82 | 12.57 | 12.57 | 2,115 | -0.25(-1.92%) |
Aug 05, 2003 | 13.04 | 13.04 | 12.82 | 12.82 | 2,327 | -0.32(-2.45%) |
Aug 04, 2003 | 12.90 | 13.14 | 12.86 | 13.14 | 7,511 | +0.25(+1.91%) |
Aug 01, 2003 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 12.81 | 12.89 | 12.81 | 12.89 | 1,692 | +0.27(+2.17%) |
Jul 30, 2003 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 12.82 | 12.85 | 12.62 | 12.62 | 1,481 | -0.25(-1.91%) |
Jul 28, 2003 | 12.82 | 12.86 | 12.82 | 12.86 | 1,798 | +0.10(+0.82%) |
Jul 25, 2003 | 12.70 | 12.80 | 12.70 | 12.76 | 1,692 | +0.14(+1.12%) |
Jul 24, 2003 | 12.62 | 12.62 | 12.62 | 12.62 | 105 | -0.18(-1.40%) |
Jul 23, 2003 | 12.90 | 12.90 | 12.62 | 12.80 | 4,125 | -0.15(-1.17%) |
Jul 22, 2003 | 13.23 | 13.23 | 12.71 | 12.95 | 16,715 | -0.37(-2.77%) |
Jul 21, 2003 | 13.23 | 13.32 | 13.23 | 13.32 | 8,357 | +0.23(+1.73%) |
Jul 18, 2003 | 13.00 | 13.09 | 13.00 | 13.09 | 2,010 | +0.09(+0.73%) |
Jul 17, 2003 | 12.86 | 13.00 | 12.81 | 13.00 | 5,712 | -0.05(-0.36%) |
Jul 16, 2003 | 13.23 | 13.26 | 13.04 | 13.04 | 6,770 | -0.42(-3.09%) |
Jul 15, 2003 | 13.24 | 13.47 | 13.24 | 13.46 | 2,327 | +0.32(+2.45%) |
Jul 14, 2003 | 12.81 | 13.23 | 12.81 | 13.14 | 4,866 | +0.43(+3.35%) |
Jul 11, 2003 | 12.71 | 12.81 | 12.57 | 12.71 | 5,607 | -0.09(-0.74%) |
Jul 10, 2003 | 13.23 | 13.23 | 12.81 | 12.81 | 8,251 | -0.43(-3.28%) |
Jul 09, 2003 | 13.18 | 13.66 | 13.18 | 13.24 | 6,241 | +0.26(+1.96%) |
Jul 08, 2003 | 12.38 | 12.99 | 12.38 | 12.99 | 4,549 | +0.70(+5.69%) |
Jul 07, 2003 | 11.91 | 12.29 | 11.91 | 12.29 | 3,702 | +0.47(+4.00%) |
Jul 03, 2003 | 12.00 | 12.15 | 11.82 | 11.82 | 5,289 | -0.14(-1.19%) |
Jul 02, 2003 | 11.90 | 11.96 | 11.90 | 11.96 | 1,481 | -0.04(-0.32%) |
Jul 01, 2003 | 11.82 | 12.00 | 11.82 | 12.00 | 1,375 | +0.13(+1.12%) |
Jun 30, 2003 | 11.77 | 11.86 | 11.67 | 11.86 | 2,221 | -0.14(-1.18%) |
Jun 27, 2003 | 11.86 | 12.00 | 11.72 | 12.00 | 10,896 | +0.09(+0.79%) |
Jun 26, 2003 | 11.91 | 11.99 | 11.77 | 11.91 | 13,329 | -0.80(-6.32%) |
Jun 25, 2003 | 13.12 | 13.12 | 12.66 | 12.71 | 6,347 | -0.43(-3.24%) |
Jun 24, 2003 | 13.14 | 13.14 | 13.14 | 13.14 | 1,269 | -0.05(-0.36%) |
Jun 23, 2003 | 13.16 | 13.19 | 13.16 | 13.19 | 423 | -0.24(-1.76%) |
Jun 20, 2003 | 13.45 | 13.45 | 13.42 | 13.42 | 1,269 | +0.19(+1.43%) |
Jun 19, 2003 | 13.44 | 13.44 | 13.23 | 13.23 | 846 | -0.20(-1.48%) |
Jun 18, 2003 | 13.19 | 13.43 | 13.14 | 13.43 | 2,221 | +0.18(+1.35%) |
Jun 17, 2003 | 13.19 | 13.33 | 13.19 | 13.25 | 2,856 | -0.35(-2.57%) |
Jun 16, 2003 | 13.71 | 13.75 | 13.28 | 13.60 | 8,675 | +0.23(+1.70%) |
Jun 13, 2003 | 13.04 | 13.38 | 13.04 | 13.38 | 9,415 | +0.85(+6.79%) |
Jun 12, 2003 | 12.34 | 12.62 | 12.34 | 12.52 | 13,012 | +0.28(+2.32%) |
Jun 11, 2003 | 12.24 | 12.24 | 12.24 | 12.24 | 1,481 | +0.09(+0.78%) |
Jun 10, 2003 | 12.15 | 12.15 | 12.15 | 12.15 | 105 | -0.09(-0.77%) |
Jun 09, 2003 | 12.17 | 12.24 | 12.00 | 12.24 | 2,327 | +0.14(+1.17%) |
Jun 06, 2003 | 12.28 | 12.30 | 12.10 | 12.10 | 2,962 | -0.17(-1.39%) |
Jun 05, 2003 | 12.06 | 12.27 | 12.06 | 12.27 | 3,279 | +0.19(+1.56%) |
Jun 04, 2003 | 12.05 | 12.10 | 12.05 | 12.08 | 2,750 | -0.04(-0.31%) |
Jun 03, 2003 | 12.10 | 12.12 | 12.00 | 12.12 | 1,904 | -0.03(-0.23%) |