Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 379 | +0.03(+0.31%) |
Aug 27, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 1,265 | +0.00(+0.00%) |
Aug 26, 2003 | 10.31 | 10.32 | 10.31 | 10.32 | 2,531 | +0.01(+0.08%) |
Aug 25, 2003 | 10.27 | 10.31 | 10.27 | 10.31 | 2,025 | +0.00(+0.00%) |
Aug 22, 2003 | 10.35 | 10.35 | 10.31 | 10.31 | 2,531 | -0.06(-0.53%) |
Aug 21, 2003 | 10.39 | 10.39 | 10.37 | 10.37 | 6,454 | +0.00(+0.00%) |
Aug 20, 2003 | 10.39 | 10.39 | 10.37 | 10.37 | 1,265 | -0.02(-0.23%) |
Aug 19, 2003 | 10.39 | 10.39 | 10.37 | 10.39 | 759 | +0.00(+0.00%) |
Aug 18, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 10.27 | 10.43 | 10.27 | 10.39 | 6,834 | +0.24(+2.33%) |
Aug 14, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 632 | -0.08(-0.77%) |
Aug 13, 2003 | 10.27 | 10.27 | 10.23 | 10.23 | 759 | +0.08(+0.78%) |
Aug 12, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 632 | -0.04(-0.39%) |
Aug 11, 2003 | 10.27 | 10.27 | 10.15 | 10.19 | 4,429 | -0.20(-1.90%) |
Aug 08, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 10.31 | 10.39 | 10.23 | 10.39 | 2,025 | +0.00(+0.00%) |
Aug 06, 2003 | 10.43 | 10.43 | 10.39 | 10.39 | 9,112 | +0.04(+0.38%) |
Aug 05, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 759 | +0.00(+0.00%) |
Aug 01, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 5,568 | -0.08(-0.76%) |
Jul 31, 2003 | 10.31 | 10.43 | 10.23 | 10.43 | 28,857 | +0.04(+0.38%) |
Jul 30, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 10.51 | 10.51 | 10.39 | 10.39 | 4,556 | +0.08(+0.77%) |
Jul 28, 2003 | 10.31 | 10.31 | 10.31 | 10.31 | 253 | +0.00(+0.00%) |
Jul 25, 2003 | 10.31 | 10.31 | 10.31 | 10.31 | 253 | -0.24(-2.25%) |
Jul 24, 2003 | 10.55 | 10.55 | 10.55 | 10.55 | 1,265 | +0.24(+2.30%) |
Jul 23, 2003 | 10.55 | 10.55 | 10.31 | 10.31 | 2,278 | -0.24(-2.25%) |
Jul 22, 2003 | 10.55 | 10.55 | 10.39 | 10.55 | 5,948 | +0.04(+0.38%) |
Jul 21, 2003 | 10.55 | 10.55 | 10.51 | 10.51 | 2,531 | +0.00(+0.00%) |
Jul 18, 2003 | 10.51 | 10.55 | 10.51 | 10.51 | 2,278 | -0.12(-1.12%) |
Jul 17, 2003 | 10.63 | 10.63 | 10.63 | 10.63 | 632 | +0.04(+0.37%) |
Jul 16, 2003 | 10.47 | 10.59 | 10.47 | 10.59 | 1,012 | +0.00(+0.00%) |
Jul 15, 2003 | 10.59 | 10.63 | 10.59 | 10.59 | 3,543 | -0.24(-2.19%) |
Jul 14, 2003 | 10.82 | 10.82 | 10.82 | 10.82 | 253 | +0.08(+0.74%) |
Jul 11, 2003 | 10.90 | 10.90 | 10.75 | 10.75 | 253 | +0.24(+2.26%) |
Jul 10, 2003 | 10.35 | 10.51 | 10.35 | 10.51 | 1,518 | +0.16(+1.53%) |
Jul 09, 2003 | 10.55 | 10.55 | 10.35 | 10.35 | 759 | +0.00(+0.00%) |
Jul 08, 2003 | 10.67 | 10.90 | 10.35 | 10.35 | 4,176 | -0.32(-2.96%) |
Jul 07, 2003 | 10.67 | 10.67 | 10.63 | 10.67 | 10,505 | +0.00(+0.00%) |
Jul 03, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 10.82 | 10.82 | 10.63 | 10.67 | 7,340 | -0.12(-1.10%) |
Jul 01, 2003 | 10.71 | 10.78 | 10.67 | 10.78 | 7,340 | +0.16(+1.49%) |
Jun 30, 2003 | 10.67 | 10.67 | 10.63 | 10.63 | 2,531 | -0.12(-1.10%) |
Jun 27, 2003 | 10.82 | 10.82 | 10.75 | 10.75 | 1,518 | +0.08(+0.74%) |
Jun 26, 2003 | 10.75 | 10.75 | 10.67 | 10.67 | 2,025 | +0.04(+0.37%) |
Jun 25, 2003 | 10.63 | 10.63 | 10.63 | 10.63 | 632 | +0.00(+0.00%) |
Jun 24, 2003 | 10.75 | 10.75 | 10.63 | 10.63 | 759 | -0.12(-1.10%) |
Jun 23, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 506 | +0.08(+0.74%) |
Jun 20, 2003 | 10.67 | 10.71 | 10.67 | 10.67 | 2,278 | +0.00(+0.00%) |
Jun 19, 2003 | 10.71 | 10.71 | 10.67 | 10.67 | 2,784 | +0.00(+0.00%) |
Jun 18, 2003 | 10.75 | 10.75 | 10.67 | 10.67 | 1,645 | +0.00(+0.00%) |
Jun 17, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 10.75 | 10.75 | 10.67 | 10.67 | 2,151 | -0.20(-1.82%) |
Jun 12, 2003 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 10.86 | 10.86 | 10.86 | 10.86 | 506 | +0.00(+0.00%) |
Jun 10, 2003 | 10.86 | 10.86 | 10.86 | 10.86 | 253 | +0.36(+3.38%) |
Jun 09, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 10.86 | 10.86 | 10.51 | 10.51 | 506 | -0.55(-4.93%) |
Jun 03, 2003 | 10.47 | 11.05 | 10.27 | 11.05 | 1,139 | +0.78(+7.62%) |