Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.39 | 11.55 | 11.31 | 11.47 | 363,872 | +0.08(+0.66%) |
Aug 28, 2003 | 11.37 | 11.42 | 11.15 | 11.39 | 244,169 | -0.04(-0.33%) |
Aug 27, 2003 | 11.34 | 11.53 | 11.26 | 11.43 | 239,882 | +0.03(+0.22%) |
Aug 26, 2003 | 11.29 | 11.48 | 11.09 | 11.41 | 493,100 | +0.11(+1.00%) |
Aug 25, 2003 | 11.28 | 11.33 | 11.05 | 11.29 | 337,042 | +0.08(+0.73%) |
Aug 22, 2003 | 11.43 | 11.48 | 11.17 | 11.21 | 338,471 | -0.24(-2.09%) |
Aug 21, 2003 | 11.43 | 11.60 | 11.31 | 11.45 | 364,348 | +0.11(+1.00%) |
Aug 20, 2003 | 11.28 | 11.42 | 11.22 | 11.34 | 806,805 | -0.04(-0.33%) |
Aug 19, 2003 | 10.99 | 11.38 | 10.93 | 11.38 | 768,545 | +0.38(+3.50%) |
Aug 18, 2003 | 10.95 | 10.99 | 10.87 | 10.99 | 477,860 | +0.07(+0.63%) |
Aug 15, 2003 | 10.90 | 10.95 | 10.77 | 10.92 | 243,057 | +0.05(+0.46%) |
Aug 14, 2003 | 10.62 | 10.88 | 10.54 | 10.87 | 1,184,172 | +0.28(+2.68%) |
Aug 13, 2003 | 10.59 | 10.62 | 10.44 | 10.59 | 935,081 | +0.03(+0.30%) |
Aug 12, 2003 | 10.41 | 10.60 | 10.41 | 10.56 | 476,272 | +0.09(+0.90%) |
Aug 11, 2003 | 10.44 | 10.52 | 10.41 | 10.46 | 597,880 | +0.03(+0.24%) |
Aug 08, 2003 | 10.33 | 10.46 | 10.29 | 10.44 | 689,801 | +0.16(+1.59%) |
Aug 07, 2003 | 10.50 | 10.52 | 10.17 | 10.27 | 626,774 | -0.24(-2.28%) |
Aug 06, 2003 | 10.42 | 10.59 | 10.39 | 10.51 | 750,129 | +0.06(+0.54%) |
Aug 05, 2003 | 10.68 | 10.80 | 10.46 | 10.46 | 894,916 | -0.14(-1.37%) |
Aug 04, 2003 | 10.55 | 10.62 | 10.39 | 10.60 | 1,073,835 | +0.05(+0.48%) |
Aug 01, 2003 | 11.51 | 11.51 | 10.54 | 10.55 | 3,200,551 | -1.22(-10.33%) |
Jul 31, 2003 | 11.70 | 11.81 | 11.65 | 11.77 | 516,596 | +0.08(+0.65%) |
Jul 30, 2003 | 11.78 | 11.78 | 11.49 | 11.69 | 484,686 | -0.14(-1.17%) |
Jul 29, 2003 | 11.84 | 11.92 | 11.66 | 11.83 | 280,365 | -0.07(-0.58%) |
Jul 28, 2003 | 11.94 | 11.97 | 11.75 | 11.90 | 284,810 | -0.04(-0.32%) |
Jul 25, 2003 | 11.48 | 11.96 | 11.46 | 11.94 | 378,477 | +0.40(+3.50%) |
Jul 24, 2003 | 11.60 | 11.79 | 11.48 | 11.53 | 309,735 | -0.07(-0.60%) |
Jul 23, 2003 | 11.39 | 11.65 | 11.24 | 11.60 | 342,281 | +0.15(+1.32%) |
Jul 22, 2003 | 11.49 | 11.50 | 11.24 | 11.45 | 465,159 | +0.03(+0.28%) |
Jul 21, 2003 | 11.53 | 11.55 | 11.33 | 11.42 | 963,181 | -0.08(-0.71%) |
Jul 18, 2003 | 11.37 | 11.59 | 11.29 | 11.50 | 497,704 | +0.26(+2.30%) |
Jul 17, 2003 | 11.18 | 11.29 | 11.14 | 11.24 | 747,112 | +0.03(+0.28%) |
Jul 16, 2003 | 11.19 | 11.31 | 11.16 | 11.21 | 494,370 | +0.12(+1.08%) |
Jul 15, 2003 | 11.05 | 11.19 | 10.97 | 11.09 | 511,675 | +0.08(+0.69%) |
Jul 14, 2003 | 11.09 | 11.11 | 10.83 | 11.02 | 474,208 | -0.09(-0.85%) |
Jul 11, 2003 | 10.90 | 11.18 | 10.90 | 11.11 | 560,890 | +0.17(+1.55%) |
Jul 10, 2003 | 11.01 | 11.02 | 10.84 | 10.94 | 314,022 | -0.20(-1.81%) |
Jul 09, 2003 | 10.88 | 11.14 | 10.85 | 11.14 | 498,816 | +0.20(+1.78%) |
Jul 08, 2003 | 10.87 | 11.02 | 10.85 | 10.95 | 443,409 | +0.00(+0.00%) |
Jul 07, 2003 | 10.80 | 10.95 | 10.73 | 10.95 | 395,941 | +0.24(+2.23%) |
Jul 03, 2003 | 10.73 | 10.87 | 10.65 | 10.71 | 259,251 | -0.18(-1.62%) |
Jul 02, 2003 | 10.83 | 10.93 | 10.75 | 10.88 | 419,278 | +0.11(+1.05%) |
Jul 01, 2003 | 10.77 | 10.83 | 10.65 | 10.77 | 571,685 | +0.00(+0.00%) |
Jun 30, 2003 | 10.90 | 10.92 | 10.77 | 10.77 | 536,282 | -0.20(-1.84%) |
Jun 27, 2003 | 11.24 | 11.26 | 10.91 | 10.97 | 271,634 | -0.14(-1.30%) |
Jun 26, 2003 | 11.00 | 11.17 | 10.93 | 11.12 | 406,101 | +0.15(+1.38%) |
Jun 25, 2003 | 10.80 | 11.15 | 10.80 | 10.97 | 474,367 | +0.12(+1.10%) |
Jun 24, 2003 | 10.52 | 11.01 | 10.52 | 10.85 | 534,854 | +0.19(+1.77%) |
Jun 23, 2003 | 10.74 | 10.74 | 10.42 | 10.66 | 528,980 | -0.20(-1.86%) |
Jun 20, 2003 | 10.95 | 10.95 | 10.81 | 10.86 | 987,471 | -0.06(-0.52%) |
Jun 19, 2003 | 10.96 | 10.99 | 10.89 | 10.92 | 538,505 | -0.04(-0.40%) |
Jun 18, 2003 | 11.33 | 11.33 | 10.95 | 10.96 | 434,678 | -0.37(-3.28%) |
Jun 17, 2003 | 11.50 | 11.50 | 11.19 | 11.33 | 271,951 | -0.01(-0.06%) |
Jun 16, 2003 | 11.12 | 11.34 | 11.09 | 11.34 | 303,226 | +0.21(+1.92%) |
Jun 13, 2003 | 11.29 | 11.29 | 10.92 | 11.12 | 360,855 | -0.16(-1.45%) |
Jun 12, 2003 | 11.21 | 11.31 | 11.11 | 11.29 | 328,945 | +0.18(+1.59%) |
Jun 11, 2003 | 10.97 | 11.12 | 10.92 | 11.11 | 550,412 | +0.06(+0.51%) |
Jun 10, 2003 | 10.97 | 11.21 | 10.97 | 11.05 | 353,235 | +0.04(+0.34%) |
Jun 09, 2003 | 11.15 | 11.20 | 10.98 | 11.02 | 283,382 | -0.24(-2.13%) |
Jun 06, 2003 | 11.41 | 11.56 | 11.22 | 11.26 | 433,408 | -0.16(-1.43%) |
Jun 05, 2003 | 11.46 | 11.49 | 11.32 | 11.42 | 433,884 | -0.03(-0.28%) |
Jun 04, 2003 | 11.30 | 11.47 | 11.24 | 11.45 | 354,505 | +0.21(+1.85%) |
Jun 03, 2003 | 11.23 | 11.36 | 11.13 | 11.24 | 496,593 | -0.04(-0.39%) |