Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.64 | 12.64 | 12.59 | 12.59 | 2,591 | +0.01(+0.09%) |
Aug 28, 2003 | 12.57 | 12.58 | 12.56 | 12.58 | 9,995 | +0.05(+0.43%) |
Aug 27, 2003 | 12.51 | 12.53 | 12.51 | 12.52 | 9,995 | +0.05(+0.39%) |
Aug 26, 2003 | 12.39 | 12.48 | 12.38 | 12.48 | 3,702 | +0.01(+0.04%) |
Aug 25, 2003 | 12.47 | 12.47 | 12.47 | 12.47 | 37,022 | -0.11(-0.90%) |
Aug 22, 2003 | 12.61 | 12.61 | 12.58 | 12.58 | 17,400 | +0.05(+0.41%) |
Aug 21, 2003 | 12.62 | 12.62 | 12.52 | 12.53 | 8,885 | +0.02(+0.13%) |
Aug 20, 2003 | 12.52 | 12.52 | 12.52 | 12.52 | 2,591 | +0.01(+0.04%) |
Aug 19, 2003 | 12.49 | 12.53 | 12.49 | 12.51 | 38,873 | +0.05(+0.39%) |
Aug 18, 2003 | 12.41 | 12.46 | 12.41 | 12.46 | 19,991 | +0.12(+0.96%) |
Aug 15, 2003 | 12.34 | 12.34 | 12.34 | 12.34 | 370 | +0.02(+0.15%) |
Aug 14, 2003 | 12.32 | 12.33 | 12.32 | 12.33 | 1,110 | +0.00(+0.02%) |
Aug 13, 2003 | 12.32 | 12.32 | 12.32 | 12.32 | 3,702 | +0.11(+0.86%) |
Aug 12, 2003 | 12.24 | 12.24 | 12.22 | 12.22 | 11,847 | +0.05(+0.38%) |
Aug 11, 2003 | 12.14 | 12.17 | 12.14 | 12.17 | 4,812 | +0.20(+1.69%) |
Aug 08, 2003 | 12.01 | 12.01 | 11.97 | 11.97 | 38,132 | -0.02(-0.18%) |
Aug 07, 2003 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 11.99 | 11.99 | 11.99 | 11.99 | 370 | +0.05(+0.43%) |
Aug 05, 2003 | 11.93 | 11.94 | 11.93 | 11.94 | 1,851 | -0.01(-0.09%) |
Aug 04, 2003 | 11.85 | 11.95 | 11.85 | 11.95 | 41,835 | +0.05(+0.39%) |
Aug 01, 2003 | 11.88 | 11.90 | 11.88 | 11.90 | 740 | -0.06(-0.54%) |
Jul 31, 2003 | 11.86 | 11.97 | 11.86 | 11.97 | 4,442 | +0.08(+0.64%) |
Jul 30, 2003 | 11.84 | 11.89 | 11.84 | 11.89 | 1,480 | -0.12(-0.99%) |
Jul 29, 2003 | 12.07 | 12.07 | 12.01 | 12.01 | 740 | -0.06(-0.49%) |
Jul 28, 2003 | 12.07 | 12.11 | 12.07 | 12.07 | 10,736 | +0.14(+1.18%) |
Jul 25, 2003 | 11.93 | 11.93 | 11.93 | 11.93 | 740 | +0.32(+2.77%) |
Jul 24, 2003 | 11.59 | 11.61 | 11.59 | 11.61 | 16,289 | +0.14(+1.23%) |
Jul 23, 2003 | 11.47 | 11.47 | 11.47 | 11.47 | 37,022 | +0.15(+1.34%) |
Jul 22, 2003 | 11.32 | 11.32 | 11.32 | 11.32 | 370 | +0.09(+0.84%) |
Jul 21, 2003 | 11.22 | 11.22 | 11.22 | 11.22 | 370 | +0.00(+0.00%) |
Jul 18, 2003 | 11.14 | 11.22 | 11.14 | 11.22 | 27,766 | +0.05(+0.48%) |
Jul 17, 2003 | 11.28 | 11.28 | 11.17 | 11.17 | 5,923 | -0.32(-2.82%) |
Jul 16, 2003 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 11.70 | 11.70 | 11.49 | 11.49 | 4,812 | -0.25(-2.14%) |
Jul 14, 2003 | 11.72 | 11.76 | 11.72 | 11.74 | 3,702 | +0.21(+1.83%) |
Jul 11, 2003 | 11.47 | 11.53 | 11.47 | 11.53 | 3,331 | +0.02(+0.21%) |
Jul 10, 2003 | 11.52 | 11.52 | 11.47 | 11.51 | 26,655 | +0.05(+0.45%) |
Jul 09, 2003 | 11.57 | 11.57 | 11.46 | 11.46 | 41,094 | -0.11(-0.93%) |
Jul 08, 2003 | 11.47 | 11.57 | 11.45 | 11.57 | 2,961 | +0.12(+1.04%) |
Jul 07, 2003 | 11.40 | 11.45 | 11.40 | 11.45 | 7,404 | -0.09(-0.75%) |
Jul 03, 2003 | 11.53 | 11.53 | 11.53 | 11.53 | 3,702 | +0.06(+0.57%) |
Jul 02, 2003 | 11.43 | 11.47 | 11.43 | 11.47 | 75,154 | +0.07(+0.59%) |
Jul 01, 2003 | 11.36 | 11.40 | 11.36 | 11.40 | 5,923 | +0.21(+1.83%) |
Jun 30, 2003 | 11.19 | 11.20 | 11.19 | 11.20 | 39,243 | +0.06(+0.51%) |
Jun 27, 2003 | 11.12 | 11.14 | 11.12 | 11.14 | 2,961 | +0.01(+0.07%) |
Jun 26, 2003 | 11.09 | 11.13 | 11.08 | 11.13 | 43,315 | -0.01(-0.07%) |
Jun 25, 2003 | 11.14 | 11.14 | 11.14 | 11.14 | 740 | +0.05(+0.44%) |
Jun 24, 2003 | 11.09 | 11.09 | 11.07 | 11.09 | 41,464 | -0.05(-0.41%) |
Jun 23, 2003 | 11.17 | 11.17 | 11.12 | 11.14 | 41,464 | -0.23(-2.02%) |
Jun 20, 2003 | 11.35 | 11.37 | 11.35 | 11.37 | 2,961 | -0.01(-0.09%) |
Jun 19, 2003 | 11.36 | 11.38 | 11.36 | 11.38 | 2,961 | +0.08(+0.69%) |
Jun 18, 2003 | 11.28 | 11.30 | 11.28 | 11.30 | 1,480 | -0.08(-0.67%) |
Jun 17, 2003 | 11.37 | 11.37 | 11.37 | 11.37 | 1,480 | +0.06(+0.53%) |
Jun 16, 2003 | 11.22 | 11.31 | 11.22 | 11.31 | 5,183 | +0.14(+1.23%) |
Jun 13, 2003 | 11.22 | 11.22 | 11.16 | 11.18 | 5,553 | +0.02(+0.19%) |
Jun 12, 2003 | 11.06 | 11.21 | 11.06 | 11.16 | 21,102 | +0.00(+0.00%) |
Jun 11, 2003 | 11.16 | 11.16 | 11.16 | 11.16 | 370 | -0.01(-0.12%) |
Jun 10, 2003 | 11.15 | 11.17 | 11.15 | 11.17 | 5,183 | +0.02(+0.15%) |
Jun 09, 2003 | 11.24 | 11.24 | 11.15 | 11.15 | 7,034 | -0.06(-0.51%) |
Jun 06, 2003 | 11.20 | 11.21 | 11.20 | 11.21 | 68,861 | +0.37(+3.39%) |
Jun 05, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 10.83 | 10.84 | 10.83 | 10.84 | 3,702 | -0.14(-1.30%) |
Jun 03, 2003 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) |