Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.38 | 11.55 | 11.38 | 11.54 | 5,583 | -0.01(-0.11%) |
Aug 28, 2003 | 11.19 | 11.72 | 11.19 | 11.55 | 28,716 | +0.14(+1.26%) |
Aug 27, 2003 | 11.09 | 11.41 | 11.09 | 11.41 | 23,292 | +0.24(+2.13%) |
Aug 26, 2003 | 11.30 | 11.30 | 11.09 | 11.17 | 50,892 | -0.17(-1.49%) |
Aug 25, 2003 | 12.14 | 12.19 | 11.31 | 11.34 | 75,620 | -0.70(-5.78%) |
Aug 22, 2003 | 12.29 | 12.42 | 11.92 | 12.03 | 41,320 | -0.40(-3.23%) |
Aug 21, 2003 | 12.37 | 12.47 | 12.14 | 12.44 | 29,354 | +0.24(+2.01%) |
Aug 20, 2003 | 12.23 | 12.52 | 11.85 | 12.19 | 24,728 | -0.03(-0.21%) |
Aug 19, 2003 | 11.82 | 12.40 | 11.77 | 12.22 | 49,775 | +0.55(+4.73%) |
Aug 18, 2003 | 11.43 | 11.88 | 11.04 | 11.66 | 24,887 | +0.60(+5.44%) |
Aug 15, 2003 | 11.26 | 11.70 | 11.06 | 11.06 | 6,860 | -0.16(-1.40%) |
Aug 14, 2003 | 11.28 | 11.41 | 10.97 | 11.22 | 33,662 | +0.17(+1.53%) |
Aug 13, 2003 | 11.09 | 11.27 | 10.98 | 11.05 | 20,899 | -0.13(-1.18%) |
Aug 12, 2003 | 11.21 | 11.28 | 10.66 | 11.18 | 38,288 | +0.00(+0.00%) |
Aug 11, 2003 | 11.08 | 11.21 | 10.94 | 11.18 | 15,953 | +0.21(+1.89%) |
Aug 08, 2003 | 10.96 | 11.22 | 10.86 | 10.98 | 28,238 | -0.12(-1.07%) |
Aug 07, 2003 | 11.28 | 11.33 | 10.83 | 11.09 | 28,716 | -0.27(-2.37%) |
Aug 06, 2003 | 11.52 | 11.63 | 11.09 | 11.36 | 35,257 | -0.21(-1.84%) |
Aug 05, 2003 | 12.16 | 12.16 | 11.53 | 11.58 | 21,058 | -0.34(-2.84%) |
Aug 04, 2003 | 12.25 | 12.25 | 11.92 | 11.92 | 39,724 | -0.54(-4.33%) |
Aug 01, 2003 | 12.69 | 12.69 | 12.14 | 12.45 | 26,164 | -0.55(-4.24%) |
Jul 31, 2003 | 12.86 | 13.10 | 12.86 | 13.01 | 8,934 | +0.09(+0.72%) |
Jul 30, 2003 | 12.97 | 13.01 | 12.63 | 12.91 | 36,853 | +0.02(+0.15%) |
Jul 29, 2003 | 12.38 | 12.99 | 12.01 | 12.89 | 45,308 | +0.64(+5.22%) |
Jul 28, 2003 | 12.02 | 12.46 | 11.88 | 12.25 | 59,985 | +0.39(+3.28%) |
Jul 25, 2003 | 12.30 | 12.30 | 11.60 | 11.87 | 16,591 | -0.15(-1.25%) |
Jul 24, 2003 | 12.24 | 12.54 | 11.92 | 12.02 | 25,685 | +0.03(+0.26%) |
Jul 23, 2003 | 11.92 | 12.12 | 11.78 | 11.98 | 25,366 | -0.04(-0.36%) |
Jul 22, 2003 | 11.68 | 12.06 | 11.68 | 12.03 | 7,657 | +0.35(+3.01%) |
Jul 21, 2003 | 11.91 | 12.21 | 11.38 | 11.68 | 15,475 | -0.34(-2.87%) |
Jul 18, 2003 | 11.91 | 12.02 | 11.86 | 12.02 | 11,486 | +0.11(+0.95%) |
Jul 17, 2003 | 12.52 | 12.57 | 11.91 | 11.91 | 23,771 | -0.70(-5.52%) |
Jul 16, 2003 | 12.48 | 12.86 | 12.48 | 12.61 | 42,755 | -0.29(-2.24%) |
Jul 15, 2003 | 12.76 | 12.94 | 12.18 | 12.89 | 57,592 | +0.17(+1.33%) |
Jul 14, 2003 | 12.78 | 12.95 | 12.65 | 12.72 | 18,825 | -0.06(-0.49%) |
Jul 11, 2003 | 12.72 | 12.79 | 12.63 | 12.79 | 10,688 | +0.00(+0.00%) |
Jul 10, 2003 | 12.96 | 13.00 | 12.61 | 12.79 | 37,491 | -0.18(-1.35%) |
Jul 09, 2003 | 12.81 | 12.96 | 12.49 | 12.96 | 42,596 | -0.00(-0.00%) |
Jul 08, 2003 | 12.66 | 13.10 | 12.18 | 12.96 | 54,561 | +0.24(+1.88%) |
Jul 07, 2003 | 12.17 | 12.76 | 12.15 | 12.72 | 66,207 | +0.56(+4.58%) |
Jul 03, 2003 | 12.13 | 12.20 | 12.12 | 12.17 | 5,424 | -0.04(-0.36%) |
Jul 02, 2003 | 12.01 | 12.31 | 12.01 | 12.21 | 39,246 | +0.20(+1.67%) |
Jul 01, 2003 | 11.65 | 12.09 | 11.56 | 12.01 | 63,814 | +0.46(+3.96%) |
Jun 30, 2003 | 10.81 | 11.55 | 11.16 | 11.55 | 125,456 | +0.74(+6.84%) |
Jun 27, 2003 | 10.76 | 11.72 | 10.76 | 10.81 | 40,362 | -0.40(-3.58%) |
Jun 26, 2003 | 11.44 | 11.44 | 10.76 | 11.21 | 45,468 | +0.10(+0.90%) |
Jun 25, 2003 | 11.01 | 11.60 | 10.80 | 11.11 | 67,643 | -0.26(-2.31%) |
Jun 24, 2003 | 11.52 | 11.52 | 11.01 | 11.38 | 54,402 | +0.44(+4.01%) |
Jun 23, 2003 | 11.16 | 11.66 | 10.88 | 10.94 | 66,367 | -0.26(-2.30%) |
Jun 20, 2003 | 11.55 | 11.65 | 11.13 | 11.19 | 44,351 | -0.24(-2.14%) |
Jun 19, 2003 | 11.82 | 11.90 | 11.44 | 11.44 | 37,491 | -0.39(-3.29%) |
Jun 18, 2003 | 11.39 | 12.01 | 11.39 | 11.83 | 52,966 | -0.07(-0.58%) |
Jun 17, 2003 | 11.11 | 12.09 | 11.00 | 11.90 | 57,592 | +0.48(+4.17%) |
Jun 16, 2003 | 11.59 | 12.10 | 11.14 | 11.42 | 61,102 | -0.02(-0.17%) |
Jun 13, 2003 | 12.04 | 12.04 | 11.34 | 11.44 | 25,685 | -0.60(-4.95%) |
Jun 12, 2003 | 12.03 | 12.09 | 11.51 | 12.03 | 15,156 | +0.06(+0.47%) |
Jun 11, 2003 | 11.97 | 12.05 | 11.91 | 11.98 | 6,062 | -0.16(-1.34%) |
Jun 10, 2003 | 11.73 | 12.14 | 11.73 | 12.14 | 33,502 | +0.19(+1.57%) |
Jun 09, 2003 | 11.97 | 12.10 | 11.80 | 11.95 | 24,728 | -0.14(-1.13%) |
Jun 06, 2003 | 11.85 | 12.22 | 11.85 | 12.09 | 52,328 | +0.24(+2.06%) |
Jun 05, 2003 | 11.86 | 11.90 | 11.41 | 11.85 | 41,320 | -0.08(-0.63%) |
Jun 04, 2003 | 11.40 | 12.02 | 10.90 | 11.92 | 78,970 | +0.60(+5.26%) |
Jun 03, 2003 | 10.97 | 11.33 | 10.85 | 11.33 | 22,016 | +0.46(+4.27%) |