Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.50 | 12.68 | 12.50 | 12.68 | 11,197 | +0.13(+1.03%) |
Aug 28, 2003 | 12.60 | 12.60 | 12.51 | 12.55 | 6,754 | +0.06(+0.45%) |
Aug 27, 2003 | 12.60 | 12.60 | 12.47 | 12.50 | 6,576 | -0.15(-1.20%) |
Aug 26, 2003 | 12.60 | 12.65 | 12.50 | 12.65 | 4,087 | +0.05(+0.36%) |
Aug 25, 2003 | 12.61 | 12.67 | 12.52 | 12.60 | 8,353 | -0.11(-0.84%) |
Aug 22, 2003 | 12.74 | 12.74 | 12.60 | 12.71 | 81,048 | +0.03(+0.22%) |
Aug 21, 2003 | 12.80 | 12.80 | 12.68 | 12.68 | 21,328 | -0.23(-1.74%) |
Aug 20, 2003 | 12.91 | 12.91 | 12.84 | 12.91 | 54,565 | -0.01(-0.04%) |
Aug 19, 2003 | 12.87 | 12.93 | 12.83 | 12.91 | 35,725 | +0.03(+0.22%) |
Aug 18, 2003 | 12.91 | 12.91 | 12.86 | 12.88 | 114,285 | +0.08(+0.66%) |
Aug 15, 2003 | 12.80 | 12.80 | 12.80 | 12.80 | 177 | -0.10(-0.78%) |
Aug 14, 2003 | 12.73 | 12.91 | 12.73 | 12.90 | 27,727 | +0.16(+1.28%) |
Aug 13, 2003 | 12.64 | 12.74 | 12.64 | 12.74 | 8,353 | -0.02(-0.13%) |
Aug 12, 2003 | 12.78 | 12.79 | 12.75 | 12.75 | 1,421 | -0.01(-0.04%) |
Aug 11, 2003 | 12.73 | 12.76 | 12.66 | 12.76 | 5,509 | +0.16(+1.25%) |
Aug 08, 2003 | 12.70 | 12.70 | 12.60 | 12.60 | 2,843 | -0.09(-0.71%) |
Aug 07, 2003 | 12.61 | 12.69 | 12.61 | 12.69 | 1,066 | -0.07(-0.57%) |
Aug 06, 2003 | 12.64 | 12.77 | 12.64 | 12.77 | 6,931 | +0.01(+0.04%) |
Aug 05, 2003 | 12.73 | 12.84 | 12.73 | 12.76 | 1,244 | -0.02(-0.18%) |
Aug 04, 2003 | 12.77 | 12.78 | 12.70 | 12.78 | 4,621 | +0.02(+0.13%) |
Aug 01, 2003 | 12.67 | 12.77 | 12.67 | 12.77 | 9,420 | -0.03(-0.22%) |
Jul 31, 2003 | 12.81 | 12.84 | 12.78 | 12.79 | 10,664 | +0.00(+0.00%) |
Jul 30, 2003 | 12.78 | 12.85 | 12.72 | 12.79 | 95,445 | +0.06(+0.44%) |
Jul 29, 2003 | 12.82 | 12.91 | 12.73 | 12.74 | 10,308 | -0.22(-1.74%) |
Jul 28, 2003 | 12.87 | 12.96 | 12.86 | 12.96 | 3,910 | -0.03(-0.22%) |
Jul 25, 2003 | 12.83 | 12.99 | 12.81 | 12.99 | 8,531 | +0.28(+2.17%) |
Jul 24, 2003 | 12.81 | 12.96 | 12.72 | 12.72 | 26,482 | +0.03(+0.27%) |
Jul 23, 2003 | 12.71 | 12.71 | 12.68 | 12.68 | 4,976 | +0.08(+0.63%) |
Jul 22, 2003 | 12.54 | 12.66 | 12.50 | 12.60 | 54,565 | +0.15(+1.17%) |
Jul 21, 2003 | 12.48 | 12.48 | 12.46 | 12.46 | 10,664 | -0.09(-0.72%) |
Jul 18, 2003 | 12.49 | 12.64 | 12.49 | 12.55 | 11,375 | +0.09(+0.72%) |
Jul 17, 2003 | 12.48 | 12.50 | 12.45 | 12.46 | 19,373 | -0.05(-0.40%) |
Jul 16, 2003 | 12.54 | 12.54 | 12.47 | 12.51 | 2,488 | -0.09(-0.71%) |
Jul 15, 2003 | 12.90 | 12.90 | 12.60 | 12.60 | 18,484 | -0.12(-0.97%) |
Jul 14, 2003 | 12.82 | 12.87 | 12.72 | 12.72 | 42,301 | +0.04(+0.31%) |
Jul 11, 2003 | 12.57 | 12.69 | 12.57 | 12.68 | 43,901 | +0.24(+1.94%) |
Jul 10, 2003 | 12.54 | 12.56 | 12.42 | 12.44 | 13,863 | -0.22(-1.73%) |
Jul 09, 2003 | 12.65 | 12.66 | 12.55 | 12.66 | 11,908 | +0.00(+0.00%) |
Jul 08, 2003 | 12.61 | 12.68 | 12.61 | 12.66 | 9,420 | -0.02(-0.13%) |
Jul 07, 2003 | 12.55 | 12.71 | 12.55 | 12.68 | 108,064 | +0.13(+1.03%) |
Jul 03, 2003 | 12.43 | 12.55 | 12.43 | 12.55 | 55,631 | -0.13(-1.06%) |
Jul 02, 2003 | 12.58 | 12.68 | 12.58 | 12.68 | 18,129 | +0.03(+0.27%) |
Jul 01, 2003 | 12.49 | 12.65 | 12.49 | 12.65 | 23,461 | +0.07(+0.58%) |
Jun 30, 2003 | 12.66 | 12.67 | 12.55 | 12.57 | 47,633 | -0.01(-0.04%) |
Jun 27, 2003 | 12.73 | 12.74 | 12.58 | 12.58 | 4,443 | -0.16(-1.24%) |
Jun 26, 2003 | 12.66 | 12.74 | 12.66 | 12.74 | 91,890 | +0.18(+1.43%) |
Jun 25, 2003 | 12.83 | 12.83 | 12.56 | 12.56 | 62,385 | -0.08(-0.67%) |
Jun 24, 2003 | 12.76 | 12.77 | 12.64 | 12.64 | 6,576 | -0.08(-0.62%) |
Jun 23, 2003 | 12.81 | 12.90 | 12.72 | 12.72 | 13,685 | -0.23(-1.78%) |
Jun 20, 2003 | 13.10 | 13.10 | 12.92 | 12.95 | 56,165 | -0.04(-0.35%) |
Jun 19, 2003 | 12.95 | 13.00 | 12.90 | 13.00 | 17,596 | -0.06(-0.43%) |
Jun 18, 2003 | 13.18 | 13.19 | 13.05 | 13.05 | 41,768 | -0.08(-0.64%) |
Jun 17, 2003 | 13.28 | 13.28 | 13.11 | 13.14 | 15,818 | -0.05(-0.38%) |
Jun 16, 2003 | 13.11 | 13.19 | 13.08 | 13.19 | 17,596 | +0.14(+1.08%) |
Jun 13, 2003 | 12.99 | 13.05 | 12.91 | 13.05 | 6,931 | +0.19(+1.44%) |
Jun 12, 2003 | 12.86 | 12.92 | 12.75 | 12.86 | 16,885 | +0.08(+0.66%) |
Jun 11, 2003 | 12.63 | 12.81 | 12.63 | 12.78 | 10,308 | +0.28(+2.25%) |
Jun 10, 2003 | 12.50 | 12.59 | 12.50 | 12.50 | 3,910 | -0.05(-0.40%) |
Jun 09, 2003 | 12.56 | 12.60 | 12.52 | 12.55 | 13,685 | +0.02(+0.18%) |
Jun 06, 2003 | 12.55 | 12.69 | 12.52 | 12.52 | 25,416 | -0.08(-0.62%) |
Jun 05, 2003 | 12.54 | 12.60 | 12.50 | 12.60 | 6,754 | +0.15(+1.22%) |
Jun 04, 2003 | 12.37 | 12.52 | 12.37 | 12.45 | 85,669 | +0.10(+0.82%) |
Jun 03, 2003 | 12.29 | 12.38 | 12.27 | 12.35 | 18,662 | -0.03(-0.23%) |