Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.77 | 11.78 | 11.74 | 11.74 | 14,870 | -0.00(-0.04%) |
Aug 28, 2003 | 11.77 | 11.78 | 11.67 | 11.75 | 14,457 | -0.08(-0.66%) |
Aug 27, 2003 | 11.96 | 11.96 | 11.81 | 11.82 | 36,349 | -0.08(-0.65%) |
Aug 26, 2003 | 11.87 | 11.94 | 11.84 | 11.90 | 28,914 | +0.08(+0.66%) |
Aug 25, 2003 | 11.96 | 12.01 | 11.82 | 11.82 | 42,752 | -0.04(-0.33%) |
Aug 22, 2003 | 11.95 | 11.95 | 11.82 | 11.86 | 34,284 | -0.07(-0.61%) |
Aug 21, 2003 | 11.93 | 11.94 | 11.90 | 11.94 | 43,578 | +0.01(+0.12%) |
Aug 20, 2003 | 11.89 | 11.94 | 11.86 | 11.92 | 18,381 | -0.02(-0.20%) |
Aug 19, 2003 | 11.91 | 11.94 | 11.86 | 11.94 | 27,055 | +0.06(+0.49%) |
Aug 18, 2003 | 11.56 | 11.89 | 11.56 | 11.89 | 34,697 | +0.33(+2.85%) |
Aug 15, 2003 | 11.60 | 11.64 | 11.55 | 11.56 | 16,935 | -0.08(-0.71%) |
Aug 14, 2003 | 11.45 | 11.67 | 11.45 | 11.64 | 30,360 | +0.24(+2.08%) |
Aug 13, 2003 | 11.81 | 11.83 | 11.40 | 11.40 | 88,602 | -0.41(-3.48%) |
Aug 12, 2003 | 11.79 | 11.84 | 11.79 | 11.81 | 26,642 | +0.00(+0.00%) |
Aug 11, 2003 | 11.86 | 11.87 | 11.79 | 11.81 | 30,979 | -0.07(-0.61%) |
Aug 08, 2003 | 11.93 | 11.96 | 11.88 | 11.89 | 102,646 | -0.04(-0.33%) |
Aug 07, 2003 | 11.96 | 11.98 | 11.90 | 11.93 | 96,863 | -0.08(-0.69%) |
Aug 06, 2003 | 12.13 | 12.13 | 11.97 | 12.01 | 76,830 | -0.11(-0.92%) |
Aug 05, 2003 | 11.96 | 12.13 | 11.96 | 12.12 | 82,406 | +0.11(+0.89%) |
Aug 04, 2003 | 12.01 | 12.01 | 11.96 | 12.01 | 76,623 | -0.00(-0.04%) |
Aug 01, 2003 | 11.92 | 12.02 | 11.92 | 12.02 | 75,384 | +0.10(+0.85%) |
Jul 31, 2003 | 11.94 | 11.94 | 11.84 | 11.92 | 117,310 | -0.04(-0.36%) |
Jul 30, 2003 | 11.86 | 12.15 | 11.81 | 11.96 | 1,362,289 | +0.05(+0.41%) |
Jul 29, 2003 | 11.84 | 11.94 | 11.81 | 11.91 | 73,112 | +0.10(+0.86%) |
Jul 28, 2003 | 11.62 | 11.86 | 11.62 | 11.81 | 32,425 | +0.29(+2.48%) |
Jul 25, 2003 | 11.62 | 11.63 | 11.52 | 11.52 | 28,708 | -0.09(-0.79%) |
Jul 24, 2003 | 11.38 | 11.67 | 11.33 | 11.62 | 32,838 | +0.25(+2.17%) |
Jul 23, 2003 | 11.38 | 11.48 | 11.37 | 11.37 | 18,587 | -0.06(-0.51%) |
Jul 22, 2003 | 11.33 | 11.43 | 11.33 | 11.43 | 53,078 | +0.15(+1.29%) |
Jul 21, 2003 | 11.29 | 11.33 | 11.23 | 11.28 | 19,207 | -0.01(-0.09%) |
Jul 18, 2003 | 11.14 | 11.35 | 11.09 | 11.29 | 43,784 | +0.08(+0.73%) |
Jul 17, 2003 | 11.35 | 11.36 | 11.15 | 11.21 | 40,893 | -0.19(-1.70%) |
Jul 16, 2003 | 11.35 | 11.44 | 11.33 | 11.40 | 54,111 | +0.07(+0.64%) |
Jul 15, 2003 | 11.31 | 11.33 | 11.23 | 11.33 | 26,229 | +0.13(+1.12%) |
Jul 14, 2003 | 11.09 | 11.22 | 11.09 | 11.20 | 39,654 | +0.13(+1.18%) |
Jul 11, 2003 | 10.97 | 11.06 | 10.97 | 11.07 | 47,915 | +0.09(+0.84%) |
Jul 10, 2003 | 11.21 | 11.21 | 10.94 | 10.98 | 63,612 | -0.31(-2.70%) |
Jul 09, 2003 | 11.30 | 11.33 | 11.21 | 11.29 | 35,730 | -0.06(-0.56%) |
Jul 08, 2003 | 11.62 | 11.62 | 11.33 | 11.35 | 43,371 | -0.31(-2.70%) |
Jul 07, 2003 | 11.64 | 11.72 | 11.63 | 11.66 | 19,414 | +0.03(+0.25%) |
Jul 03, 2003 | 11.69 | 11.72 | 11.63 | 11.63 | 16,522 | -0.06(-0.50%) |
Jul 02, 2003 | 11.30 | 11.69 | 11.18 | 11.69 | 71,873 | +0.42(+3.69%) |
Jul 01, 2003 | 11.72 | 11.72 | 11.26 | 11.28 | 100,994 | -0.49(-4.20%) |
Jun 30, 2003 | 12.06 | 12.06 | 11.77 | 11.77 | 40,686 | -0.33(-2.76%) |
Jun 27, 2003 | 12.03 | 12.19 | 12.03 | 12.10 | 65,057 | +0.11(+0.93%) |
Jun 26, 2003 | 12.14 | 12.14 | 11.98 | 11.99 | 44,817 | -0.38(-3.09%) |
Jun 25, 2003 | 12.35 | 12.41 | 12.35 | 12.38 | 57,003 | +0.03(+0.24%) |
Jun 24, 2003 | 12.30 | 12.41 | 12.29 | 12.35 | 15,489 | +0.00(+0.00%) |
Jun 23, 2003 | 12.38 | 12.44 | 12.35 | 12.35 | 24,990 | -0.03(-0.24%) |
Jun 20, 2003 | 12.35 | 12.43 | 12.27 | 12.38 | 40,686 | +0.03(+0.24%) |
Jun 19, 2003 | 12.30 | 12.43 | 12.24 | 12.35 | 42,958 | +0.17(+1.39%) |
Jun 18, 2003 | 12.10 | 12.18 | 12.04 | 12.18 | 20,033 | +0.15(+1.21%) |
Jun 17, 2003 | 12.10 | 12.17 | 11.98 | 12.03 | 36,349 | -0.03(-0.24%) |
Jun 16, 2003 | 12.01 | 12.21 | 12.01 | 12.06 | 58,861 | +0.10(+0.85%) |
Jun 13, 2003 | 12.30 | 12.30 | 11.86 | 11.96 | 58,655 | -0.34(-2.76%) |
Jun 12, 2003 | 12.49 | 12.53 | 12.28 | 12.30 | 61,753 | -0.11(-0.86%) |
Jun 11, 2003 | 12.10 | 12.43 | 12.10 | 12.40 | 59,894 | +0.32(+2.64%) |
Jun 10, 2003 | 11.96 | 12.10 | 11.96 | 12.09 | 70,634 | +0.25(+2.09%) |
Jun 09, 2003 | 11.94 | 11.96 | 11.84 | 11.84 | 45,230 | +0.02(+0.20%) |
Jun 06, 2003 | 11.74 | 11.81 | 11.73 | 11.81 | 14,870 | +0.07(+0.62%) |
Jun 05, 2003 | 11.54 | 11.77 | 11.54 | 11.74 | 37,382 | +0.25(+2.15%) |
Jun 04, 2003 | 11.38 | 11.62 | 11.36 | 11.49 | 41,926 | +0.14(+1.24%) |
Jun 03, 2003 | 11.33 | 11.35 | 11.27 | 11.35 | 20,240 | +0.07(+0.64%) |