Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 12.88 | 12.98 | 12.88 | 12.88 | 189,315 | +0.00(+0.00%) |
Sep 29, 2003 | 12.79 | 12.88 | 12.79 | 12.88 | 1,109 | +0.14(+1.13%) |
Sep 26, 2003 | 12.71 | 12.71 | 12.71 | 12.74 | 1,848 | -0.21(-1.65%) |
Sep 25, 2003 | 12.95 | 12.95 | 12.95 | 12.95 | 60,270 | +0.01(+0.06%) |
Sep 24, 2003 | 12.96 | 12.96 | 12.94 | 12.94 | 46,219 | +0.03(+0.23%) |
Sep 23, 2003 | 12.91 | 12.91 | 12.91 | 12.91 | 3,327 | -0.06(-0.44%) |
Sep 22, 2003 | 12.97 | 12.97 | 12.97 | 12.97 | 1,109 | +0.05(+0.40%) |
Sep 19, 2003 | 12.92 | 12.92 | 12.92 | 12.92 | 12,201 | +0.04(+0.27%) |
Sep 18, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 46,219 | +0.10(+0.80%) |
Sep 17, 2003 | 12.68 | 12.78 | 12.68 | 12.78 | 4,067 | +0.09(+0.75%) |
Sep 16, 2003 | 12.59 | 12.68 | 12.59 | 12.68 | 314,662 | +0.11(+0.86%) |
Sep 15, 2003 | 12.62 | 12.62 | 12.58 | 12.58 | 38,454 | -0.11(-0.85%) |
Sep 12, 2003 | 12.69 | 12.69 | 12.68 | 12.68 | 37,715 | -0.04(-0.32%) |
Sep 11, 2003 | 12.87 | 12.87 | 12.72 | 12.72 | 77,278 | -0.05(-0.38%) |
Sep 10, 2003 | 12.81 | 12.81 | 12.77 | 12.77 | 37,345 | -0.09(-0.69%) |
Sep 09, 2003 | 12.93 | 12.95 | 12.86 | 12.86 | 38,824 | +0.16(+1.30%) |
Sep 08, 2003 | 12.76 | 12.76 | 12.70 | 12.70 | 1,479 | -0.16(-1.22%) |
Sep 05, 2003 | 12.86 | 12.90 | 12.85 | 12.85 | 6,285 | +0.01(+0.08%) |
Sep 04, 2003 | 12.85 | 12.85 | 12.84 | 12.84 | 10,353 | -0.07(-0.57%) |
Sep 03, 2003 | 12.87 | 12.92 | 12.87 | 12.92 | 32,908 | +0.19(+1.51%) |
Sep 02, 2003 | 12.71 | 12.72 | 12.71 | 12.72 | 1,109 | +0.12(+0.94%) |
Aug 29, 2003 | 12.65 | 12.65 | 12.61 | 12.61 | 2,588 | +0.01(+0.09%) |
Aug 28, 2003 | 12.59 | 12.60 | 12.58 | 12.59 | 9,983 | +0.05(+0.43%) |
Aug 27, 2003 | 12.53 | 12.54 | 12.53 | 12.54 | 9,983 | +0.05(+0.39%) |
Aug 26, 2003 | 12.41 | 12.49 | 12.40 | 12.49 | 3,697 | +0.01(+0.04%) |
Aug 25, 2003 | 12.49 | 12.49 | 12.49 | 12.49 | 36,975 | -0.11(-0.90%) |
Aug 22, 2003 | 12.63 | 12.63 | 12.60 | 12.60 | 17,378 | +0.05(+0.41%) |
Aug 21, 2003 | 12.64 | 12.64 | 12.54 | 12.55 | 8,874 | +0.02(+0.13%) |
Aug 20, 2003 | 12.53 | 12.53 | 12.53 | 12.53 | 2,588 | +0.01(+0.04%) |
Aug 19, 2003 | 12.51 | 12.55 | 12.51 | 12.53 | 38,824 | +0.05(+0.39%) |
Aug 18, 2003 | 12.42 | 12.48 | 12.42 | 12.48 | 19,966 | +0.12(+0.96%) |
Aug 15, 2003 | 12.36 | 12.36 | 12.36 | 12.36 | 369 | +0.02(+0.15%) |
Aug 14, 2003 | 12.34 | 12.34 | 12.34 | 12.34 | 1,109 | +0.00(+0.02%) |
Aug 13, 2003 | 12.34 | 12.34 | 12.34 | 12.34 | 3,697 | +0.11(+0.86%) |
Aug 12, 2003 | 12.26 | 12.26 | 12.23 | 12.23 | 11,832 | +0.05(+0.38%) |
Aug 11, 2003 | 12.16 | 12.19 | 12.16 | 12.19 | 4,806 | +0.20(+1.69%) |
Aug 08, 2003 | 12.03 | 12.03 | 11.98 | 11.98 | 38,084 | -0.02(-0.18%) |
Aug 07, 2003 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 12.01 | 12.01 | 12.01 | 12.01 | 369 | +0.05(+0.43%) |
Aug 05, 2003 | 11.95 | 11.96 | 11.95 | 11.95 | 1,848 | -0.01(-0.09%) |
Aug 04, 2003 | 11.86 | 11.96 | 11.86 | 11.96 | 41,782 | +0.05(+0.39%) |
Aug 01, 2003 | 11.90 | 11.92 | 11.90 | 11.92 | 739 | -0.06(-0.54%) |
Jul 31, 2003 | 11.87 | 11.98 | 11.87 | 11.98 | 4,437 | +0.08(+0.64%) |
Jul 30, 2003 | 11.86 | 11.91 | 11.86 | 11.91 | 1,479 | -0.12(-0.99%) |
Jul 29, 2003 | 12.09 | 12.09 | 12.03 | 12.03 | 739 | -0.06(-0.49%) |
Jul 28, 2003 | 12.09 | 12.13 | 12.08 | 12.09 | 10,722 | +0.14(+1.18%) |
Jul 25, 2003 | 11.95 | 11.95 | 11.95 | 11.95 | 739 | +0.32(+2.77%) |
Jul 24, 2003 | 11.61 | 11.62 | 11.61 | 11.62 | 16,269 | +0.14(+1.22%) |
Jul 23, 2003 | 11.48 | 11.48 | 11.48 | 11.48 | 36,975 | +0.15(+1.34%) |
Jul 22, 2003 | 11.33 | 11.33 | 11.33 | 11.33 | 369 | +0.09(+0.84%) |
Jul 21, 2003 | 11.24 | 11.24 | 11.24 | 11.24 | 369 | +0.00(+0.00%) |
Jul 18, 2003 | 11.16 | 11.24 | 11.16 | 11.24 | 27,731 | +0.05(+0.48%) |
Jul 17, 2003 | 11.29 | 11.29 | 11.18 | 11.18 | 5,916 | -0.32(-2.82%) |
Jul 16, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 11.72 | 11.72 | 11.51 | 11.51 | 4,806 | -0.25(-2.14%) |
Jul 14, 2003 | 11.74 | 11.78 | 11.74 | 11.76 | 3,697 | +0.21(+1.83%) |
Jul 11, 2003 | 11.49 | 11.55 | 11.49 | 11.55 | 3,327 | +0.02(+0.21%) |
Jul 10, 2003 | 11.53 | 11.53 | 11.49 | 11.52 | 26,622 | +0.05(+0.45%) |
Jul 09, 2003 | 11.59 | 11.59 | 11.47 | 11.47 | 41,042 | -0.11(-0.93%) |
Jul 08, 2003 | 11.48 | 11.58 | 11.46 | 11.58 | 2,958 | +0.12(+1.04%) |
Jul 07, 2003 | 11.41 | 11.46 | 11.41 | 11.46 | 7,395 | -0.09(-0.75%) |
Jul 03, 2003 | 11.55 | 11.55 | 11.55 | 11.55 | 3,697 | +0.06(+0.57%) |
Jul 02, 2003 | 11.45 | 11.48 | 11.45 | 11.48 | 75,060 | +0.07(+0.59%) |