Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.29 | 12.48 | 12.29 | 12.48 | 11,380 | +0.13(+1.03%) |
Aug 28, 2003 | 12.39 | 12.39 | 12.31 | 12.35 | 6,864 | +0.06(+0.45%) |
Aug 27, 2003 | 12.39 | 12.39 | 12.27 | 12.29 | 6,683 | -0.15(-1.20%) |
Aug 26, 2003 | 12.39 | 12.44 | 12.29 | 12.44 | 4,154 | +0.04(+0.36%) |
Aug 25, 2003 | 12.41 | 12.47 | 12.32 | 12.40 | 8,490 | -0.11(-0.84%) |
Aug 22, 2003 | 12.53 | 12.53 | 12.40 | 12.51 | 82,374 | +0.03(+0.22%) |
Aug 21, 2003 | 12.59 | 12.59 | 12.48 | 12.48 | 21,677 | -0.22(-1.74%) |
Aug 20, 2003 | 12.70 | 12.70 | 12.64 | 12.70 | 55,458 | -0.01(-0.04%) |
Aug 19, 2003 | 12.67 | 12.72 | 12.62 | 12.70 | 36,309 | +0.03(+0.22%) |
Aug 18, 2003 | 12.70 | 12.70 | 12.65 | 12.68 | 116,155 | +0.08(+0.66%) |
Aug 15, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 180 | -0.10(-0.78%) |
Aug 14, 2003 | 12.53 | 12.70 | 12.53 | 12.69 | 28,180 | +0.16(+1.28%) |
Aug 13, 2003 | 12.43 | 12.54 | 12.43 | 12.53 | 8,490 | -0.02(-0.13%) |
Aug 12, 2003 | 12.58 | 12.58 | 12.55 | 12.55 | 1,445 | -0.01(-0.04%) |
Aug 11, 2003 | 12.53 | 12.55 | 12.46 | 12.55 | 5,600 | +0.15(+1.25%) |
Aug 08, 2003 | 12.49 | 12.49 | 12.40 | 12.40 | 2,890 | -0.09(-0.71%) |
Aug 07, 2003 | 12.41 | 12.49 | 12.41 | 12.49 | 1,083 | -0.07(-0.57%) |
Aug 06, 2003 | 12.43 | 12.57 | 12.43 | 12.56 | 7,045 | +0.01(+0.04%) |
Aug 05, 2003 | 12.52 | 12.63 | 12.52 | 12.55 | 1,264 | -0.02(-0.18%) |
Aug 04, 2003 | 12.57 | 12.58 | 12.49 | 12.58 | 4,696 | +0.02(+0.13%) |
Aug 01, 2003 | 12.47 | 12.56 | 12.47 | 12.56 | 9,574 | -0.03(-0.22%) |
Jul 31, 2003 | 12.60 | 12.63 | 12.57 | 12.59 | 10,838 | +0.00(+0.00%) |
Jul 30, 2003 | 12.57 | 12.64 | 12.52 | 12.59 | 97,007 | +0.06(+0.44%) |
Jul 29, 2003 | 12.62 | 12.70 | 12.52 | 12.53 | 10,477 | -0.22(-1.74%) |
Jul 28, 2003 | 12.66 | 12.75 | 12.65 | 12.75 | 3,974 | -0.03(-0.22%) |
Jul 25, 2003 | 12.63 | 12.78 | 12.60 | 12.78 | 8,671 | +0.27(+2.17%) |
Jul 24, 2003 | 12.60 | 12.75 | 12.51 | 12.51 | 26,916 | +0.03(+0.27%) |
Jul 23, 2003 | 12.51 | 12.51 | 12.48 | 12.48 | 5,058 | +0.08(+0.63%) |
Jul 22, 2003 | 12.34 | 12.46 | 12.29 | 12.40 | 55,458 | +0.14(+1.17%) |
Jul 21, 2003 | 12.28 | 12.28 | 12.26 | 12.26 | 10,838 | -0.09(-0.72%) |
Jul 18, 2003 | 12.29 | 12.43 | 12.29 | 12.34 | 11,561 | +0.09(+0.72%) |
Jul 17, 2003 | 12.28 | 12.30 | 12.25 | 12.26 | 19,690 | -0.05(-0.40%) |
Jul 16, 2003 | 12.34 | 12.34 | 12.27 | 12.31 | 2,529 | -0.09(-0.71%) |
Jul 15, 2003 | 12.69 | 12.69 | 12.39 | 12.39 | 18,787 | -0.12(-0.97%) |
Jul 14, 2003 | 12.62 | 12.67 | 12.52 | 12.52 | 42,993 | +0.04(+0.31%) |
Jul 11, 2003 | 12.37 | 12.48 | 12.37 | 12.48 | 44,619 | +0.24(+1.94%) |
Jul 10, 2003 | 12.33 | 12.36 | 12.22 | 12.24 | 14,090 | -0.22(-1.73%) |
Jul 09, 2003 | 12.45 | 12.46 | 12.34 | 12.46 | 12,103 | +0.00(+0.00%) |
Jul 08, 2003 | 12.41 | 12.47 | 12.41 | 12.46 | 9,574 | -0.02(-0.13%) |
Jul 07, 2003 | 12.34 | 12.51 | 12.34 | 12.47 | 109,833 | +0.13(+1.03%) |
Jul 03, 2003 | 12.23 | 12.34 | 12.23 | 12.34 | 56,542 | -0.13(-1.07%) |
Jul 02, 2003 | 12.38 | 12.48 | 12.38 | 12.48 | 18,425 | +0.03(+0.27%) |
Jul 01, 2003 | 12.29 | 12.44 | 12.29 | 12.44 | 23,845 | +0.07(+0.58%) |
Jun 30, 2003 | 12.46 | 12.47 | 12.34 | 12.37 | 48,413 | -0.01(-0.05%) |
Jun 27, 2003 | 12.53 | 12.53 | 12.38 | 12.38 | 4,516 | -0.15(-1.24%) |
Jun 26, 2003 | 12.46 | 12.53 | 12.46 | 12.53 | 93,394 | +0.18(+1.43%) |
Jun 25, 2003 | 12.63 | 12.63 | 12.36 | 12.36 | 63,406 | -0.08(-0.67%) |
Jun 24, 2003 | 12.55 | 12.56 | 12.44 | 12.44 | 6,683 | -0.08(-0.62%) |
Jun 23, 2003 | 12.60 | 12.69 | 12.52 | 12.52 | 13,909 | -0.23(-1.78%) |
Jun 20, 2003 | 12.89 | 12.89 | 12.71 | 12.74 | 57,084 | -0.04(-0.35%) |
Jun 19, 2003 | 12.74 | 12.79 | 12.69 | 12.79 | 17,884 | -0.06(-0.43%) |
Jun 18, 2003 | 12.97 | 12.98 | 12.84 | 12.84 | 42,451 | -0.08(-0.64%) |
Jun 17, 2003 | 13.06 | 13.06 | 12.90 | 12.93 | 16,077 | -0.05(-0.38%) |
Jun 16, 2003 | 12.90 | 12.98 | 12.87 | 12.98 | 17,884 | +0.14(+1.08%) |
Jun 13, 2003 | 12.78 | 12.84 | 12.70 | 12.84 | 7,045 | +0.18(+1.44%) |
Jun 12, 2003 | 12.65 | 12.72 | 12.54 | 12.65 | 17,161 | +0.08(+0.66%) |
Jun 11, 2003 | 12.43 | 12.60 | 12.43 | 12.57 | 10,477 | +0.28(+2.25%) |
Jun 10, 2003 | 12.30 | 12.39 | 12.29 | 12.29 | 3,974 | -0.05(-0.40%) |
Jun 09, 2003 | 12.36 | 12.40 | 12.32 | 12.34 | 13,909 | +0.02(+0.18%) |
Jun 06, 2003 | 12.35 | 12.48 | 12.32 | 12.32 | 25,832 | -0.08(-0.63%) |
Jun 05, 2003 | 12.34 | 12.40 | 12.30 | 12.40 | 6,864 | +0.15(+1.22%) |
Jun 04, 2003 | 12.17 | 12.32 | 12.17 | 12.25 | 87,071 | +0.10(+0.82%) |
Jun 03, 2003 | 12.10 | 12.18 | 12.07 | 12.15 | 18,967 | -0.03(-0.23%) |