Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.70 | 12.75 | 12.66 | 12.74 | 54,063 | +0.02(+0.16%) |
Aug 28, 2003 | 12.59 | 12.72 | 12.55 | 12.72 | 73,784 | +0.13(+1.03%) |
Aug 27, 2003 | 12.61 | 12.63 | 12.57 | 12.59 | 111,867 | -0.02(-0.14%) |
Aug 26, 2003 | 12.50 | 12.61 | 12.43 | 12.61 | 282,218 | +0.05(+0.40%) |
Aug 25, 2003 | 12.51 | 12.56 | 12.48 | 12.56 | 102,686 | +0.04(+0.35%) |
Aug 22, 2003 | 12.59 | 12.66 | 12.48 | 12.51 | 54,743 | -0.11(-0.84%) |
Aug 21, 2003 | 12.58 | 12.69 | 12.58 | 12.62 | 86,365 | +0.04(+0.28%) |
Aug 20, 2003 | 12.59 | 12.66 | 12.58 | 12.58 | 67,664 | -0.08(-0.63%) |
Aug 19, 2003 | 12.68 | 12.68 | 12.59 | 12.66 | 75,824 | -0.01(-0.09%) |
Aug 18, 2003 | 12.63 | 12.72 | 12.63 | 12.67 | 71,064 | +0.01(+0.07%) |
Aug 15, 2003 | 12.62 | 12.66 | 12.61 | 12.66 | 100,646 | +0.01(+0.05%) |
Aug 14, 2003 | 12.55 | 12.68 | 12.53 | 12.66 | 53,723 | +0.05(+0.37%) |
Aug 13, 2003 | 12.67 | 12.67 | 12.56 | 12.61 | 197,892 | -0.01(-0.09%) |
Aug 12, 2003 | 12.59 | 12.63 | 12.50 | 12.62 | 103,026 | +0.06(+0.52%) |
Aug 11, 2003 | 12.56 | 12.59 | 12.51 | 12.56 | 31,962 | +0.04(+0.28%) |
Aug 08, 2003 | 12.48 | 12.56 | 12.48 | 12.52 | 88,065 | +0.04(+0.35%) |
Aug 07, 2003 | 12.47 | 12.50 | 12.43 | 12.48 | 198,232 | +0.04(+0.31%) |
Aug 06, 2003 | 12.40 | 12.54 | 12.40 | 12.44 | 27,541 | +0.04(+0.33%) |
Aug 05, 2003 | 12.51 | 12.58 | 12.40 | 12.40 | 23,461 | -0.20(-1.61%) |
Aug 04, 2003 | 12.47 | 12.60 | 12.41 | 12.60 | 97,926 | +0.10(+0.78%) |
Aug 01, 2003 | 12.64 | 12.64 | 12.50 | 12.51 | 15,300 | -0.14(-1.07%) |
Jul 31, 2003 | 12.75 | 12.84 | 12.61 | 12.64 | 72,084 | -0.04(-0.28%) |
Jul 30, 2003 | 12.72 | 12.72 | 12.63 | 12.68 | 18,021 | -0.01(-0.05%) |
Jul 29, 2003 | 12.78 | 12.78 | 12.61 | 12.68 | 31,622 | -0.07(-0.58%) |
Jul 28, 2003 | 12.79 | 12.82 | 12.73 | 12.76 | 63,244 | -0.06(-0.46%) |
Jul 25, 2003 | 12.74 | 12.83 | 12.66 | 12.81 | 24,821 | +0.14(+1.09%) |
Jul 24, 2003 | 12.78 | 12.88 | 12.68 | 12.68 | 58,823 | -0.12(-0.92%) |
Jul 23, 2003 | 12.73 | 12.81 | 12.72 | 12.79 | 54,403 | +0.05(+0.42%) |
Jul 22, 2003 | 12.73 | 12.81 | 12.62 | 12.74 | 83,645 | +0.03(+0.23%) |
Jul 21, 2003 | 12.76 | 12.76 | 12.67 | 12.71 | 126,488 | -0.03(-0.23%) |
Jul 18, 2003 | 12.73 | 12.78 | 12.65 | 12.74 | 35,362 | +0.08(+0.63%) |
Jul 17, 2003 | 12.76 | 12.76 | 12.62 | 12.66 | 27,881 | -0.06(-0.46%) |
Jul 16, 2003 | 12.73 | 12.73 | 12.63 | 12.72 | 124,108 | -0.04(-0.35%) |
Jul 15, 2003 | 12.79 | 12.80 | 12.71 | 12.76 | 26,181 | -0.04(-0.28%) |
Jul 14, 2003 | 12.92 | 12.96 | 12.80 | 12.80 | 23,801 | -0.08(-0.62%) |
Jul 11, 2003 | 12.83 | 12.93 | 12.76 | 12.88 | 49,303 | +0.05(+0.37%) |
Jul 10, 2003 | 12.84 | 12.85 | 12.76 | 12.83 | 21,421 | -0.01(-0.05%) |
Jul 09, 2003 | 12.90 | 12.96 | 12.78 | 12.84 | 47,263 | -0.21(-1.58%) |
Jul 08, 2003 | 12.98 | 13.05 | 12.91 | 13.04 | 38,082 | +0.04(+0.32%) |
Jul 07, 2003 | 13.03 | 13.08 | 12.97 | 13.00 | 97,926 | +0.02(+0.16%) |
Jul 03, 2003 | 12.96 | 13.04 | 12.94 | 12.98 | 93,166 | -0.03(-0.25%) |
Jul 02, 2003 | 13.00 | 13.03 | 12.94 | 13.01 | 62,904 | +0.04(+0.32%) |
Jul 01, 2003 | 12.82 | 12.97 | 12.75 | 12.97 | 61,543 | +0.11(+0.82%) |
Jun 30, 2003 | 12.85 | 12.89 | 12.77 | 12.87 | 47,263 | +0.09(+0.69%) |
Jun 27, 2003 | 12.84 | 12.94 | 12.78 | 12.78 | 52,023 | -0.09(-0.71%) |
Jun 26, 2003 | 12.79 | 12.87 | 12.72 | 12.87 | 151,309 | +0.07(+0.53%) |
Jun 25, 2003 | 12.97 | 12.98 | 12.78 | 12.80 | 46,583 | -0.16(-1.27%) |
Jun 24, 2003 | 12.79 | 12.98 | 12.79 | 12.97 | 163,890 | +0.12(+0.94%) |
Jun 23, 2003 | 12.88 | 12.88 | 12.72 | 12.85 | 39,442 | -0.03(-0.25%) |
Jun 20, 2003 | 12.87 | 12.96 | 12.81 | 12.88 | 21,421 | -0.02(-0.18%) |
Jun 19, 2003 | 13.10 | 13.10 | 12.85 | 12.90 | 62,904 | -0.16(-1.19%) |
Jun 18, 2003 | 13.03 | 13.08 | 12.94 | 13.06 | 200,952 | +0.03(+0.23%) |
Jun 17, 2003 | 13.12 | 13.14 | 12.98 | 13.03 | 108,467 | -0.04(-0.31%) |
Jun 16, 2003 | 12.88 | 13.11 | 12.88 | 13.07 | 103,706 | +0.21(+1.67%) |
Jun 13, 2003 | 12.96 | 12.96 | 12.83 | 12.86 | 136,348 | -0.19(-1.44%) |
Jun 12, 2003 | 13.01 | 13.04 | 12.88 | 13.04 | 68,004 | +0.10(+0.77%) |
Jun 11, 2003 | 12.94 | 12.99 | 12.87 | 12.94 | 73,104 | +0.04(+0.34%) |
Jun 10, 2003 | 12.82 | 12.90 | 12.81 | 12.90 | 139,409 | +0.08(+0.60%) |
Jun 09, 2003 | 12.94 | 12.94 | 12.81 | 12.82 | 26,181 | -0.11(-0.82%) |
Jun 06, 2003 | 12.94 | 13.02 | 12.86 | 12.93 | 47,263 | -0.03(-0.25%) |
Jun 05, 2003 | 13.00 | 13.00 | 12.86 | 12.96 | 91,465 | -0.04(-0.27%) |
Jun 04, 2003 | 12.83 | 13.00 | 12.81 | 13.00 | 46,923 | +0.17(+1.33%) |
Jun 03, 2003 | 12.82 | 12.88 | 12.75 | 12.83 | 200,612 | +0.05(+0.41%) |