Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.67 | 12.67 | 12.57 | 12.61 | 754,050 | -0.07(-0.53%) |
Aug 28, 2003 | 12.67 | 12.70 | 12.56 | 12.68 | 805,872 | +0.01(+0.10%) |
Aug 27, 2003 | 12.76 | 12.77 | 12.65 | 12.67 | 887,069 | -0.11(-0.87%) |
Aug 26, 2003 | 12.78 | 12.79 | 12.59 | 12.78 | 1,105,165 | +0.00(+0.01%) |
Aug 25, 2003 | 12.59 | 12.78 | 12.59 | 12.78 | 1,067,199 | +0.21(+1.68%) |
Aug 22, 2003 | 12.79 | 12.80 | 12.56 | 12.56 | 1,594,286 | -0.22(-1.71%) |
Aug 21, 2003 | 12.89 | 12.90 | 12.77 | 12.78 | 1,340,442 | -0.17(-1.35%) |
Aug 20, 2003 | 13.06 | 13.08 | 12.96 | 12.96 | 619,646 | -0.10(-0.80%) |
Aug 19, 2003 | 13.14 | 13.17 | 13.01 | 13.06 | 676,456 | -0.07(-0.51%) |
Aug 18, 2003 | 13.16 | 13.18 | 13.10 | 13.13 | 670,913 | -0.03(-0.26%) |
Aug 15, 2003 | 13.12 | 13.17 | 13.07 | 13.16 | 314,257 | +0.04(+0.33%) |
Aug 14, 2003 | 13.15 | 13.17 | 13.05 | 13.12 | 933,903 | -0.03(-0.21%) |
Aug 13, 2003 | 13.25 | 13.30 | 13.12 | 13.15 | 1,040,318 | -0.10(-0.76%) |
Aug 12, 2003 | 13.19 | 13.25 | 13.11 | 13.25 | 742,411 | +0.06(+0.48%) |
Aug 11, 2003 | 12.99 | 13.19 | 12.99 | 13.19 | 1,034,498 | +0.20(+1.56%) |
Aug 08, 2003 | 12.99 | 13.05 | 12.95 | 12.98 | 1,027,016 | +0.05(+0.35%) |
Aug 07, 2003 | 12.93 | 12.95 | 12.87 | 12.94 | 1,344,321 | +0.07(+0.53%) |
Aug 06, 2003 | 12.88 | 12.94 | 12.84 | 12.87 | 1,284,740 | -0.00(-0.01%) |
Aug 05, 2003 | 12.92 | 13.01 | 12.85 | 12.87 | 1,506,161 | -0.05(-0.38%) |
Aug 04, 2003 | 12.95 | 12.95 | 12.83 | 12.92 | 1,113,201 | -0.08(-0.61%) |
Aug 01, 2003 | 13.13 | 13.13 | 12.99 | 13.00 | 1,286,680 | -0.14(-1.04%) |
Jul 31, 2003 | 13.24 | 13.30 | 13.13 | 13.14 | 1,067,476 | -0.10(-0.74%) |
Jul 30, 2003 | 13.27 | 13.31 | 13.22 | 13.23 | 1,060,548 | -0.01(-0.05%) |
Jul 29, 2003 | 13.24 | 13.34 | 13.17 | 13.24 | 1,166,409 | -0.01(-0.04%) |
Jul 28, 2003 | 13.32 | 13.36 | 13.23 | 13.25 | 1,099,345 | -0.12(-0.92%) |
Jul 25, 2003 | 13.24 | 13.39 | 13.23 | 13.37 | 909,516 | +0.13(+0.99%) |
Jul 24, 2003 | 13.28 | 13.35 | 13.22 | 13.24 | 1,199,386 | -0.02(-0.18%) |
Jul 23, 2003 | 13.35 | 13.35 | 13.22 | 13.26 | 1,018,979 | -0.06(-0.42%) |
Jul 22, 2003 | 13.15 | 13.34 | 13.09 | 13.32 | 1,479,557 | +0.21(+1.60%) |
Jul 21, 2003 | 13.28 | 13.28 | 13.11 | 13.11 | 1,655,807 | -0.17(-1.30%) |
Jul 18, 2003 | 13.22 | 13.29 | 13.08 | 13.28 | 1,341,273 | +0.09(+0.68%) |
Jul 17, 2003 | 13.01 | 13.21 | 13.00 | 13.19 | 2,984,887 | +0.24(+1.82%) |
Jul 16, 2003 | 12.86 | 12.96 | 12.83 | 12.95 | 1,121,792 | +0.10(+0.76%) |
Jul 15, 2003 | 12.86 | 12.89 | 12.80 | 12.86 | 1,224,327 | +0.06(+0.51%) |
Jul 14, 2003 | 12.88 | 12.91 | 12.77 | 12.79 | 956,350 | -0.05(-0.38%) |
Jul 11, 2003 | 12.84 | 12.87 | 12.77 | 12.84 | 1,171,951 | +0.01(+0.04%) |
Jul 10, 2003 | 12.72 | 12.84 | 12.70 | 12.84 | 736,314 | +0.07(+0.55%) |
Jul 09, 2003 | 12.87 | 12.87 | 12.70 | 12.77 | 1,493,136 | -0.10(-0.80%) |
Jul 08, 2003 | 12.74 | 12.87 | 12.66 | 12.87 | 1,114,864 | +0.09(+0.74%) |
Jul 07, 2003 | 12.81 | 12.94 | 12.76 | 12.77 | 828,596 | -0.02(-0.14%) |
Jul 03, 2003 | 12.75 | 12.85 | 12.69 | 12.79 | 514,893 | -0.01(-0.04%) |
Jul 02, 2003 | 12.71 | 12.82 | 12.71 | 12.80 | 1,306,910 | +0.07(+0.52%) |
Jul 01, 2003 | 12.55 | 12.77 | 12.44 | 12.73 | 1,248,160 | +0.16(+1.29%) |
Jun 30, 2003 | 12.58 | 12.63 | 12.49 | 12.57 | 993,484 | -0.03(-0.23%) |
Jun 27, 2003 | 12.60 | 12.72 | 12.43 | 12.60 | 1,169,180 | +0.01(+0.11%) |
Jun 26, 2003 | 12.59 | 12.60 | 12.46 | 12.58 | 891,780 | -0.01(-0.09%) |
Jun 25, 2003 | 12.73 | 12.76 | 12.57 | 12.59 | 816,403 | -0.14(-1.09%) |
Jun 24, 2003 | 12.71 | 12.76 | 12.63 | 12.73 | 1,011,774 | +0.06(+0.44%) |
Jun 23, 2003 | 12.80 | 12.84 | 12.62 | 12.68 | 1,122,069 | -0.16(-1.28%) |
Jun 20, 2003 | 12.85 | 12.91 | 12.75 | 12.84 | 2,556,179 | -0.01(-0.08%) |
Jun 19, 2003 | 12.99 | 13.03 | 12.82 | 12.85 | 1,081,886 | -0.17(-1.32%) |
Jun 18, 2003 | 12.98 | 13.04 | 12.93 | 13.02 | 1,259,245 | +0.04(+0.31%) |
Jun 17, 2003 | 13.14 | 13.14 | 12.88 | 12.98 | 1,007,340 | -0.16(-1.18%) |
Jun 16, 2003 | 13.12 | 13.14 | 13.05 | 13.14 | 1,444,085 | +0.06(+0.44%) |
Jun 13, 2003 | 12.96 | 13.08 | 12.91 | 13.08 | 1,810,164 | +0.15(+1.17%) |
Jun 12, 2003 | 12.96 | 12.97 | 12.72 | 12.93 | 1,232,918 | +0.04(+0.34%) |
Jun 11, 2003 | 12.73 | 12.90 | 12.69 | 12.89 | 1,669,663 | +0.17(+1.35%) |
Jun 10, 2003 | 12.78 | 12.82 | 12.64 | 12.71 | 657,057 | -0.06(-0.51%) |
Jun 09, 2003 | 12.81 | 12.88 | 12.74 | 12.78 | 651,792 | +0.01(+0.04%) |
Jun 06, 2003 | 12.86 | 12.87 | 12.72 | 12.77 | 1,194,952 | -0.05(-0.35%) |
Jun 05, 2003 | 12.89 | 12.90 | 12.67 | 12.82 | 1,841,756 | -0.07(-0.53%) |
Jun 04, 2003 | 12.93 | 12.95 | 12.81 | 12.89 | 1,221,002 | -0.01(-0.10%) |
Jun 03, 2003 | 12.82 | 12.91 | 12.80 | 12.90 | 1,099,622 | +0.08(+0.63%) |