Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.79 | 13.14 | 12.69 | 13.00 | 157,305 | +0.18(+1.38%) |
Aug 28, 2003 | 12.42 | 12.83 | 12.42 | 12.82 | 168,745 | +0.43(+3.51%) |
Aug 27, 2003 | 12.50 | 12.70 | 12.26 | 12.38 | 145,491 | -0.25(-1.97%) |
Aug 26, 2003 | 12.79 | 12.85 | 12.38 | 12.63 | 145,118 | -0.18(-1.38%) |
Aug 25, 2003 | 12.75 | 12.85 | 12.63 | 12.81 | 129,325 | +0.02(+0.19%) |
Aug 22, 2003 | 13.11 | 13.11 | 12.67 | 12.79 | 201,201 | -0.27(-2.03%) |
Aug 21, 2003 | 12.91 | 13.05 | 12.87 | 13.05 | 174,216 | +0.14(+1.12%) |
Aug 20, 2003 | 12.95 | 12.99 | 12.80 | 12.91 | 155,191 | -0.13(-0.99%) |
Aug 19, 2003 | 12.71 | 13.04 | 12.71 | 13.04 | 428,392 | +0.27(+2.08%) |
Aug 18, 2003 | 12.63 | 12.79 | 12.38 | 12.77 | 116,393 | +0.14(+1.15%) |
Aug 15, 2003 | 12.67 | 12.87 | 12.59 | 12.63 | 98,486 | -0.04(-0.32%) |
Aug 14, 2003 | 12.63 | 12.70 | 12.48 | 12.67 | 183,543 | +0.00(+0.00%) |
Aug 13, 2003 | 12.54 | 12.67 | 12.47 | 12.67 | 114,030 | +0.18(+1.42%) |
Aug 12, 2003 | 12.26 | 12.62 | 12.22 | 12.49 | 159,046 | +0.35(+2.85%) |
Aug 11, 2003 | 12.34 | 12.42 | 12.01 | 12.14 | 140,517 | -0.20(-1.63%) |
Aug 08, 2003 | 12.30 | 12.36 | 12.12 | 12.34 | 99,605 | +0.19(+1.59%) |
Aug 07, 2003 | 12.06 | 12.24 | 12.06 | 12.15 | 334,879 | +0.17(+1.41%) |
Aug 06, 2003 | 12.34 | 12.38 | 11.98 | 11.98 | 121,616 | -0.36(-2.93%) |
Aug 05, 2003 | 12.26 | 12.62 | 12.23 | 12.34 | 181,056 | +0.12(+0.99%) |
Aug 04, 2003 | 12.59 | 12.59 | 12.22 | 12.22 | 184,289 | -0.41(-3.25%) |
Aug 01, 2003 | 12.83 | 12.88 | 12.27 | 12.63 | 332,765 | -0.19(-1.50%) |
Jul 31, 2003 | 12.53 | 12.86 | 12.53 | 12.83 | 328,164 | +0.34(+2.70%) |
Jul 30, 2003 | 12.60 | 12.62 | 12.25 | 12.49 | 286,257 | -0.13(-1.02%) |
Jul 29, 2003 | 12.86 | 12.87 | 12.40 | 12.62 | 251,315 | -0.23(-1.75%) |
Jul 28, 2003 | 12.54 | 12.86 | 12.52 | 12.84 | 180,683 | +0.36(+2.90%) |
Jul 25, 2003 | 12.65 | 12.73 | 12.29 | 12.48 | 340,226 | -0.18(-1.40%) |
Jul 24, 2003 | 12.38 | 13.11 | 12.34 | 12.66 | 540,681 | +0.25(+2.01%) |
Jul 23, 2003 | 11.02 | 12.41 | 11.00 | 12.41 | 906,649 | +1.88(+17.88%) |
Jul 22, 2003 | 10.31 | 10.53 | 10.03 | 10.53 | 977,902 | +0.22(+2.11%) |
Jul 21, 2003 | 10.57 | 10.62 | 10.29 | 10.31 | 310,133 | -0.35(-3.25%) |
Jul 18, 2003 | 10.74 | 10.79 | 10.56 | 10.66 | 142,382 | -0.01(-0.08%) |
Jul 17, 2003 | 10.66 | 10.71 | 10.45 | 10.66 | 260,641 | -0.01(-0.07%) |
Jul 16, 2003 | 10.75 | 10.78 | 10.62 | 10.67 | 237,636 | +0.00(+0.00%) |
Jul 15, 2003 | 10.74 | 10.74 | 10.49 | 10.67 | 207,667 | -0.13(-1.19%) |
Jul 14, 2003 | 10.71 | 10.99 | 10.71 | 10.80 | 370,444 | +0.09(+0.83%) |
Jul 11, 2003 | 10.58 | 10.73 | 10.50 | 10.71 | 240,745 | +0.13(+1.22%) |
Jul 10, 2003 | 10.98 | 10.98 | 10.49 | 10.58 | 301,926 | -0.47(-4.29%) |
Jul 09, 2003 | 10.86 | 11.06 | 10.84 | 11.06 | 327,542 | +0.20(+1.85%) |
Jul 08, 2003 | 10.79 | 10.86 | 10.66 | 10.86 | 122,362 | +0.06(+0.60%) |
Jul 07, 2003 | 10.86 | 10.86 | 10.64 | 10.79 | 168,123 | +0.10(+0.90%) |
Jul 03, 2003 | 10.70 | 10.78 | 10.55 | 10.70 | 79,958 | -0.08(-0.75%) |
Jul 02, 2003 | 10.28 | 10.81 | 10.28 | 10.78 | 217,491 | +0.50(+4.85%) |
Jul 01, 2003 | 10.33 | 10.45 | 10.13 | 10.28 | 232,786 | -0.07(-0.70%) |
Jun 30, 2003 | 10.57 | 10.66 | 10.35 | 10.35 | 186,030 | -0.26(-2.43%) |
Jun 27, 2003 | 10.70 | 10.82 | 10.50 | 10.61 | 150,963 | -0.17(-1.57%) |
Jun 26, 2003 | 10.70 | 10.85 | 10.42 | 10.78 | 179,066 | +0.35(+3.40%) |
Jun 25, 2003 | 10.41 | 10.44 | 10.27 | 10.42 | 266,983 | -0.04(-0.38%) |
Jun 24, 2003 | 10.31 | 10.47 | 10.23 | 10.46 | 135,792 | +0.16(+1.56%) |
Jun 23, 2003 | 10.53 | 10.55 | 10.10 | 10.30 | 299,563 | -0.20(-1.91%) |
Jun 20, 2003 | 10.70 | 10.70 | 10.25 | 10.50 | 742,131 | -0.19(-1.80%) |
Jun 19, 2003 | 10.93 | 10.94 | 10.69 | 10.70 | 261,636 | -0.06(-0.52%) |
Jun 18, 2003 | 10.74 | 10.79 | 10.58 | 10.75 | 515,189 | +0.01(+0.08%) |
Jun 17, 2003 | 11.06 | 11.06 | 10.57 | 10.74 | 808,535 | -0.84(-7.22%) |
Jun 16, 2003 | 11.45 | 11.58 | 11.32 | 11.58 | 177,325 | +0.13(+1.12%) |
Jun 13, 2003 | 11.66 | 12.06 | 11.41 | 11.45 | 125,097 | -0.29(-2.47%) |
Jun 12, 2003 | 11.74 | 11.86 | 11.56 | 11.74 | 102,341 | +0.00(+0.00%) |
Jun 11, 2003 | 11.54 | 11.74 | 11.46 | 11.74 | 86,797 | +0.27(+2.31%) |
Jun 10, 2003 | 11.36 | 11.48 | 11.34 | 11.48 | 68,766 | +0.15(+1.35%) |
Jun 09, 2003 | 11.50 | 11.64 | 11.32 | 11.32 | 115,771 | -0.21(-1.81%) |
Jun 06, 2003 | 11.71 | 11.84 | 11.51 | 11.53 | 138,776 | +0.14(+1.27%) |
Jun 05, 2003 | 11.84 | 11.84 | 11.39 | 11.39 | 134,797 | -0.45(-3.80%) |
Jun 04, 2003 | 11.42 | 11.86 | 11.42 | 11.84 | 110,921 | +0.47(+4.10%) |
Jun 03, 2003 | 11.46 | 11.50 | 11.27 | 11.37 | 93,139 | -0.13(-1.12%) |