Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.69 | 13.78 | 13.62 | 13.78 | 19,705 | +0.07(+0.49%) |
Aug 28, 2003 | 13.66 | 13.71 | 13.58 | 13.71 | 18,695 | +0.10(+0.73%) |
Aug 27, 2003 | 13.57 | 13.61 | 13.55 | 13.61 | 11,873 | +0.16(+1.21%) |
Aug 26, 2003 | 13.45 | 13.46 | 13.43 | 13.45 | 4,800 | -0.06(-0.41%) |
Aug 25, 2003 | 13.47 | 13.53 | 13.47 | 13.51 | 9,852 | +0.00(+0.03%) |
Aug 22, 2003 | 13.79 | 13.79 | 13.50 | 13.50 | 26,274 | -0.13(-0.99%) |
Aug 21, 2003 | 13.64 | 13.64 | 13.55 | 13.64 | 30,316 | +0.08(+0.55%) |
Aug 20, 2003 | 13.53 | 13.61 | 13.51 | 13.56 | 7,073 | -0.02(-0.12%) |
Aug 19, 2003 | 13.58 | 13.59 | 13.49 | 13.58 | 119,497 | +0.06(+0.44%) |
Aug 18, 2003 | 13.42 | 13.54 | 13.38 | 13.52 | 143,245 | +0.24(+1.79%) |
Aug 15, 2003 | 13.30 | 13.34 | 13.28 | 13.28 | 10,358 | +0.00(+0.00%) |
Aug 14, 2003 | 13.22 | 13.35 | 13.22 | 13.28 | 5,305 | +0.02(+0.12%) |
Aug 13, 2003 | 13.37 | 13.37 | 13.26 | 13.26 | 52,296 | -0.02(-0.18%) |
Aug 12, 2003 | 13.16 | 13.29 | 13.16 | 13.29 | 12,884 | +0.17(+1.30%) |
Aug 11, 2003 | 13.08 | 13.17 | 13.08 | 13.12 | 77,307 | +0.00(+0.03%) |
Aug 08, 2003 | 13.19 | 13.19 | 13.05 | 13.11 | 22,737 | +0.02(+0.15%) |
Aug 07, 2003 | 13.01 | 13.11 | 12.92 | 13.09 | 53,306 | +0.07(+0.52%) |
Aug 06, 2003 | 13.00 | 13.14 | 12.96 | 13.03 | 35,369 | -0.01(-0.06%) |
Aug 05, 2003 | 13.28 | 13.29 | 13.03 | 13.03 | 33,600 | -0.27(-1.99%) |
Aug 04, 2003 | 13.30 | 13.31 | 13.05 | 13.30 | 183,667 | -0.01(-0.06%) |
Aug 01, 2003 | 13.35 | 13.35 | 13.21 | 13.31 | 12,379 | -0.13(-0.97%) |
Jul 31, 2003 | 13.45 | 13.61 | 13.44 | 13.44 | 19,705 | +0.07(+0.50%) |
Jul 30, 2003 | 13.42 | 13.42 | 13.27 | 13.37 | 70,738 | +0.01(+0.09%) |
Jul 29, 2003 | 13.36 | 13.49 | 13.31 | 13.36 | 17,937 | -0.11(-0.85%) |
Jul 28, 2003 | 13.49 | 13.52 | 13.38 | 13.47 | 24,000 | +0.04(+0.32%) |
Jul 25, 2003 | 13.25 | 13.43 | 13.15 | 13.43 | 41,432 | +0.19(+1.44%) |
Jul 24, 2003 | 13.47 | 13.49 | 13.24 | 13.24 | 6,568 | -0.11(-0.86%) |
Jul 23, 2003 | 13.34 | 13.36 | 13.22 | 13.36 | 29,811 | +0.04(+0.33%) |
Jul 22, 2003 | 13.24 | 13.33 | 13.17 | 13.31 | 17,684 | +0.12(+0.93%) |
Jul 21, 2003 | 13.30 | 13.30 | 13.12 | 13.19 | 45,474 | -0.11(-0.86%) |
Jul 18, 2003 | 13.36 | 13.36 | 13.26 | 13.30 | 7,326 | +0.03(+0.21%) |
Jul 17, 2003 | 13.35 | 13.47 | 13.28 | 13.28 | 26,274 | -0.22(-1.64%) |
Jul 16, 2003 | 13.58 | 13.60 | 13.40 | 13.50 | 24,000 | -0.07(-0.52%) |
Jul 15, 2003 | 13.70 | 13.70 | 13.53 | 13.57 | 143,498 | -0.11(-0.78%) |
Jul 14, 2003 | 13.62 | 13.76 | 13.58 | 13.68 | 91,707 | +0.22(+1.65%) |
Jul 11, 2003 | 13.44 | 13.53 | 13.44 | 13.45 | 15,158 | +0.09(+0.65%) |
Jul 10, 2003 | 13.46 | 13.46 | 13.26 | 13.37 | 10,358 | -0.17(-1.29%) |
Jul 09, 2003 | 13.60 | 13.64 | 13.51 | 13.54 | 48,001 | -0.04(-0.32%) |
Jul 08, 2003 | 13.55 | 13.62 | 13.51 | 13.58 | 64,675 | +0.05(+0.35%) |
Jul 07, 2003 | 13.44 | 13.54 | 13.44 | 13.54 | 42,695 | +0.24(+1.79%) |
Jul 03, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 13.22 | 13.30 | 13.17 | 13.30 | 8,084 | +0.13(+1.02%) |
Jul 01, 2003 | 12.90 | 13.17 | 12.90 | 13.17 | 13,137 | +0.05(+0.39%) |
Jun 30, 2003 | 13.11 | 13.18 | 12.99 | 13.11 | 10,863 | +0.04(+0.27%) |
Jun 27, 2003 | 13.09 | 13.23 | 13.05 | 13.08 | 17,432 | -0.04(-0.30%) |
Jun 26, 2003 | 12.98 | 13.20 | 12.98 | 13.12 | 3,284 | +0.08(+0.61%) |
Jun 25, 2003 | 13.16 | 13.24 | 12.99 | 13.04 | 18,189 | -0.10(-0.78%) |
Jun 24, 2003 | 13.11 | 13.14 | 12.99 | 13.14 | 20,716 | +0.11(+0.88%) |
Jun 23, 2003 | 13.13 | 13.13 | 13.01 | 13.03 | 10,610 | -0.27(-2.05%) |
Jun 20, 2003 | 13.42 | 13.42 | 13.26 | 13.30 | 52,296 | -0.04(-0.27%) |
Jun 19, 2003 | 13.46 | 13.56 | 13.33 | 13.34 | 84,633 | -0.19(-1.38%) |
Jun 18, 2003 | 13.48 | 13.62 | 13.44 | 13.52 | 16,421 | -0.02(-0.18%) |
Jun 17, 2003 | 13.57 | 13.59 | 13.41 | 13.55 | 28,042 | +0.09(+0.71%) |
Jun 16, 2003 | 13.26 | 13.45 | 13.18 | 13.45 | 6,568 | +0.33(+2.50%) |
Jun 13, 2003 | 13.27 | 13.32 | 13.10 | 13.12 | 13,895 | -0.20(-1.52%) |
Jun 12, 2003 | 13.31 | 13.39 | 13.26 | 13.32 | 24,758 | +0.02(+0.18%) |
Jun 11, 2003 | 13.16 | 13.33 | 13.15 | 13.30 | 16,421 | +0.13(+0.99%) |
Jun 10, 2003 | 13.11 | 13.17 | 13.03 | 13.17 | 591,425 | +0.19(+1.43%) |
Jun 09, 2003 | 13.09 | 13.09 | 12.95 | 12.98 | 18,189 | -0.22(-1.68%) |
Jun 06, 2003 | 13.39 | 13.51 | 13.15 | 13.20 | 31,579 | -0.01(-0.09%) |
Jun 05, 2003 | 13.08 | 13.22 | 12.99 | 13.22 | 30,063 | +0.10(+0.75%) |
Jun 04, 2003 | 12.98 | 13.13 | 12.98 | 13.12 | 18,442 | +0.21(+1.63%) |
Jun 03, 2003 | 12.90 | 12.96 | 12.83 | 12.91 | 15,158 | +0.06(+0.49%) |