Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.41 | 12.48 | 12.37 | 12.46 | 354,735 | +0.07(+0.57%) |
Aug 28, 2003 | 12.39 | 12.53 | 12.23 | 12.39 | 378,281 | +0.04(+0.29%) |
Aug 27, 2003 | 12.33 | 12.40 | 12.29 | 12.36 | 537,461 | +0.03(+0.23%) |
Aug 26, 2003 | 12.29 | 12.41 | 12.18 | 12.33 | 273,947 | +0.06(+0.52%) |
Aug 25, 2003 | 12.38 | 12.38 | 12.21 | 12.26 | 653,779 | -0.09(-0.69%) |
Aug 22, 2003 | 12.60 | 12.60 | 12.24 | 12.35 | 299,466 | -0.26(-2.03%) |
Aug 21, 2003 | 12.59 | 12.67 | 12.52 | 12.60 | 273,806 | +0.01(+0.11%) |
Aug 20, 2003 | 12.48 | 12.59 | 12.43 | 12.59 | 244,198 | +0.11(+0.85%) |
Aug 19, 2003 | 12.59 | 12.62 | 12.45 | 12.48 | 286,777 | -0.11(-0.85%) |
Aug 18, 2003 | 12.55 | 12.65 | 12.41 | 12.59 | 381,665 | +0.11(+0.85%) |
Aug 15, 2003 | 12.48 | 12.65 | 12.43 | 12.48 | 103,629 | +0.05(+0.40%) |
Aug 14, 2003 | 12.41 | 12.48 | 12.37 | 12.43 | 370,244 | -0.04(-0.34%) |
Aug 13, 2003 | 12.33 | 12.61 | 12.33 | 12.48 | 399,853 | +0.14(+1.15%) |
Aug 12, 2003 | 12.06 | 12.38 | 12.06 | 12.33 | 354,030 | +0.27(+2.23%) |
Aug 11, 2003 | 11.88 | 12.16 | 11.84 | 12.06 | 250,119 | +0.16(+1.31%) |
Aug 08, 2003 | 11.84 | 11.97 | 11.70 | 11.91 | 320,756 | +0.13(+1.14%) |
Aug 07, 2003 | 11.70 | 11.87 | 11.65 | 11.77 | 174,125 | +0.11(+0.91%) |
Aug 06, 2003 | 11.60 | 11.84 | 11.45 | 11.67 | 128,020 | +0.07(+0.61%) |
Aug 05, 2003 | 11.70 | 11.85 | 11.53 | 11.60 | 256,041 | -0.06(-0.55%) |
Aug 04, 2003 | 11.69 | 11.70 | 11.44 | 11.66 | 647,857 | -0.02(-0.18%) |
Aug 01, 2003 | 11.81 | 11.81 | 11.51 | 11.68 | 165,524 | -0.24(-2.02%) |
Jul 31, 2003 | 11.92 | 12.02 | 11.70 | 11.92 | 306,939 | +0.07(+0.60%) |
Jul 30, 2003 | 12.02 | 12.02 | 11.73 | 11.85 | 424,526 | -0.11(-0.89%) |
Jul 29, 2003 | 11.95 | 11.99 | 11.53 | 11.96 | 359,247 | +0.09(+0.78%) |
Jul 28, 2003 | 11.64 | 11.88 | 11.60 | 11.87 | 237,289 | +0.23(+1.95%) |
Jul 25, 2003 | 11.66 | 11.76 | 11.50 | 11.64 | 235,033 | -0.02(-0.18%) |
Jul 24, 2003 | 11.67 | 11.77 | 11.52 | 11.66 | 256,464 | +0.06(+0.55%) |
Jul 23, 2003 | 11.36 | 11.71 | 11.29 | 11.60 | 177,508 | +0.19(+1.68%) |
Jul 22, 2003 | 11.21 | 11.41 | 11.21 | 11.40 | 430,589 | +0.23(+2.09%) |
Jul 21, 2003 | 11.22 | 11.22 | 11.06 | 11.17 | 861,178 | -0.02(-0.19%) |
Jul 18, 2003 | 11.14 | 11.24 | 11.14 | 11.19 | 261,117 | +0.08(+0.70%) |
Jul 17, 2003 | 11.31 | 11.35 | 10.96 | 11.11 | 396,610 | -0.26(-2.25%) |
Jul 16, 2003 | 11.53 | 11.56 | 11.26 | 11.37 | 282,970 | -0.16(-1.42%) |
Jul 15, 2003 | 11.84 | 11.84 | 11.53 | 11.53 | 200,772 | -0.17(-1.45%) |
Jul 14, 2003 | 11.53 | 11.82 | 11.53 | 11.70 | 452,161 | +0.19(+1.66%) |
Jul 11, 2003 | 11.54 | 11.70 | 11.50 | 11.51 | 184,417 | -0.01(-0.12%) |
Jul 10, 2003 | 11.67 | 11.72 | 11.49 | 11.53 | 246,312 | -0.19(-1.63%) |
Jul 09, 2003 | 11.81 | 11.88 | 11.65 | 11.72 | 358,401 | -0.07(-0.60%) |
Jul 08, 2003 | 11.88 | 12.05 | 11.78 | 11.79 | 281,983 | -0.06(-0.48%) |
Jul 07, 2003 | 11.60 | 11.88 | 11.58 | 11.84 | 287,764 | +0.28(+2.45%) |
Jul 03, 2003 | 11.53 | 11.60 | 11.46 | 11.56 | 125,200 | -0.04(-0.31%) |
Jul 02, 2003 | 11.68 | 11.68 | 11.50 | 11.60 | 426,923 | -0.09(-0.73%) |
Jul 01, 2003 | 11.53 | 11.70 | 11.35 | 11.68 | 517,581 | +0.17(+1.48%) |
Jun 30, 2003 | 11.81 | 11.81 | 11.51 | 11.51 | 581,309 | -0.13(-1.10%) |
Jun 27, 2003 | 11.74 | 11.82 | 11.63 | 11.64 | 166,652 | -0.06(-0.48%) |
Jun 26, 2003 | 11.69 | 11.84 | 11.69 | 11.70 | 176,380 | -0.01(-0.06%) |
Jun 25, 2003 | 11.67 | 11.82 | 11.67 | 11.70 | 192,876 | +0.03(+0.24%) |
Jun 24, 2003 | 11.61 | 11.67 | 11.60 | 11.67 | 340,777 | +0.04(+0.37%) |
Jun 23, 2003 | 11.67 | 11.73 | 11.62 | 11.63 | 509,826 | -0.11(-0.97%) |
Jun 20, 2003 | 11.88 | 11.88 | 11.58 | 11.75 | 543,382 | -0.13(-1.13%) |
Jun 19, 2003 | 12.04 | 12.12 | 11.87 | 11.88 | 487,832 | -0.11(-0.95%) |
Jun 18, 2003 | 11.70 | 12.01 | 11.60 | 11.99 | 214,307 | +0.28(+2.36%) |
Jun 17, 2003 | 11.84 | 11.87 | 11.63 | 11.72 | 261,963 | -0.13(-1.08%) |
Jun 16, 2003 | 11.36 | 11.90 | 11.36 | 11.84 | 242,224 | +0.49(+4.31%) |
Jun 13, 2003 | 11.60 | 11.61 | 11.34 | 11.36 | 390,265 | -0.18(-1.60%) |
Jun 12, 2003 | 11.29 | 11.59 | 11.29 | 11.54 | 641,795 | +0.19(+1.69%) |
Jun 11, 2003 | 11.25 | 11.43 | 11.14 | 11.35 | 198,093 | +0.01(+0.13%) |
Jun 10, 2003 | 11.20 | 11.33 | 11.12 | 11.33 | 142,119 | +0.12(+1.08%) |
Jun 09, 2003 | 11.21 | 11.36 | 11.20 | 11.21 | 215,435 | -0.06(-0.50%) |
Jun 06, 2003 | 11.42 | 11.60 | 11.25 | 11.27 | 424,385 | -0.13(-1.12%) |
Jun 05, 2003 | 11.23 | 11.56 | 11.19 | 11.40 | 415,785 | +0.03(+0.25%) |
Jun 04, 2003 | 11.24 | 11.38 | 11.21 | 11.37 | 3,663,957 | +0.18(+1.65%) |
Jun 03, 2003 | 11.10 | 11.28 | 11.10 | 11.19 | 310,041 | -0.01(-0.06%) |