Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.27 | 13.32 | 13.27 | 13.30 | 2,105 | +0.03(+0.20%) |
Aug 28, 2003 | 13.22 | 13.27 | 13.19 | 13.27 | 3,827 | +0.00(+0.00%) |
Aug 27, 2003 | 13.20 | 13.27 | 13.20 | 13.27 | 6,698 | +0.04(+0.32%) |
Aug 26, 2003 | 13.20 | 13.23 | 13.20 | 13.23 | 34,064 | +0.04(+0.32%) |
Aug 25, 2003 | 13.17 | 13.22 | 13.14 | 13.19 | 3,827 | +0.06(+0.48%) |
Aug 22, 2003 | 13.12 | 13.18 | 13.12 | 13.13 | 5,932 | -0.02(-0.12%) |
Aug 21, 2003 | 13.14 | 13.19 | 13.13 | 13.14 | 15,692 | -0.05(-0.40%) |
Aug 20, 2003 | 13.14 | 13.19 | 13.12 | 13.19 | 6,889 | +0.07(+0.56%) |
Aug 19, 2003 | 13.19 | 13.19 | 13.12 | 13.12 | 4,592 | -0.05(-0.36%) |
Aug 18, 2003 | 13.16 | 13.17 | 13.16 | 13.17 | 3,636 | +0.01(+0.08%) |
Aug 15, 2003 | 13.16 | 13.16 | 13.16 | 13.16 | 2,679 | -0.04(-0.28%) |
Aug 14, 2003 | 13.20 | 13.22 | 13.19 | 13.19 | 4,210 | +0.02(+0.12%) |
Aug 13, 2003 | 13.19 | 13.23 | 13.18 | 13.18 | 2,487 | -0.01(-0.08%) |
Aug 12, 2003 | 13.18 | 13.19 | 13.18 | 13.19 | 1,339 | +0.01(+0.04%) |
Aug 11, 2003 | 13.18 | 13.20 | 13.18 | 13.18 | 3,636 | -0.01(-0.08%) |
Aug 08, 2003 | 13.16 | 13.19 | 13.16 | 13.19 | 2,487 | -0.01(-0.04%) |
Aug 07, 2003 | 13.20 | 13.20 | 13.19 | 13.20 | 4,975 | -0.01(-0.04%) |
Aug 06, 2003 | 13.20 | 13.27 | 13.20 | 13.20 | 3,444 | -0.02(-0.12%) |
Aug 05, 2003 | 13.19 | 13.28 | 13.19 | 13.22 | 12,630 | +0.03(+0.20%) |
Aug 04, 2003 | 13.19 | 13.22 | 13.19 | 13.19 | 8,611 | +0.03(+0.20%) |
Aug 01, 2003 | 13.32 | 13.33 | 13.17 | 13.17 | 5,358 | -0.16(-1.22%) |
Jul 31, 2003 | 13.17 | 13.33 | 13.17 | 13.33 | 4,784 | +0.08(+0.59%) |
Jul 30, 2003 | 13.30 | 13.30 | 13.25 | 13.25 | 2,487 | -0.14(-1.01%) |
Jul 29, 2003 | 13.22 | 13.39 | 13.22 | 13.39 | 8,994 | +0.12(+0.91%) |
Jul 28, 2003 | 13.24 | 13.27 | 13.24 | 13.27 | 1,148 | +0.03(+0.24%) |
Jul 25, 2003 | 13.26 | 13.26 | 13.24 | 13.24 | 765 | -0.09(-0.67%) |
Jul 24, 2003 | 13.23 | 13.32 | 13.23 | 13.32 | 1,913 | +0.03(+0.24%) |
Jul 23, 2003 | 13.14 | 13.29 | 13.13 | 13.29 | 5,741 | +0.10(+0.75%) |
Jul 22, 2003 | 13.37 | 13.37 | 13.19 | 13.19 | 6,315 | -0.17(-1.25%) |
Jul 21, 2003 | 13.31 | 13.36 | 13.30 | 13.36 | 6,315 | -0.03(-0.19%) |
Jul 18, 2003 | 13.31 | 13.39 | 13.31 | 13.39 | 3,253 | +0.06(+0.47%) |
Jul 17, 2003 | 13.32 | 13.32 | 13.32 | 13.32 | 1,913 | -0.08(-0.58%) |
Jul 16, 2003 | 13.31 | 13.40 | 13.31 | 13.40 | 9,568 | +0.09(+0.71%) |
Jul 15, 2003 | 13.31 | 13.32 | 13.31 | 13.31 | 1,148 | +0.00(+0.00%) |
Jul 14, 2003 | 13.30 | 13.31 | 13.30 | 13.31 | 1,722 | +0.00(+0.00%) |
Jul 11, 2003 | 13.40 | 13.40 | 13.31 | 13.31 | 2,296 | +0.01(+0.04%) |
Jul 10, 2003 | 13.30 | 13.36 | 13.30 | 13.30 | 1,530 | +0.01(+0.04%) |
Jul 09, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 3,636 | +0.04(+0.32%) |
Jul 08, 2003 | 13.32 | 13.32 | 13.26 | 13.26 | 3,061 | -0.10(-0.74%) |
Jul 07, 2003 | 13.38 | 13.38 | 13.36 | 13.36 | 3,061 | -0.03(-0.20%) |
Jul 03, 2003 | 13.35 | 13.39 | 13.35 | 13.38 | 4,210 | +0.16(+1.19%) |
Jul 02, 2003 | 13.28 | 13.32 | 13.23 | 13.23 | 5,358 | -0.01(-0.08%) |
Jul 01, 2003 | 13.40 | 13.48 | 13.24 | 13.24 | 7,463 | -0.04(-0.28%) |
Jun 30, 2003 | 13.45 | 13.45 | 13.27 | 13.27 | 3,636 | -0.13(-0.97%) |
Jun 27, 2003 | 13.30 | 13.43 | 13.30 | 13.40 | 6,315 | +0.13(+0.98%) |
Jun 26, 2003 | 13.25 | 13.27 | 13.23 | 13.27 | 2,870 | +0.01(+0.04%) |
Jun 25, 2003 | 13.19 | 13.27 | 13.19 | 13.27 | 4,210 | -0.15(-1.09%) |
Jun 24, 2003 | 13.40 | 13.41 | 13.40 | 13.41 | 956 | -0.02(-0.16%) |
Jun 23, 2003 | 13.48 | 13.48 | 13.42 | 13.43 | 4,975 | +0.01(+0.04%) |
Jun 20, 2003 | 13.43 | 13.43 | 13.43 | 13.43 | 382 | +0.00(+0.00%) |
Jun 19, 2003 | 13.40 | 13.45 | 13.40 | 13.43 | 4,018 | +0.00(+0.00%) |
Jun 18, 2003 | 13.39 | 13.43 | 13.39 | 13.43 | 5,358 | -0.02(-0.16%) |
Jun 17, 2003 | 13.40 | 13.45 | 13.39 | 13.45 | 2,487 | -0.03(-0.23%) |
Jun 16, 2003 | 13.43 | 13.49 | 13.43 | 13.48 | 2,487 | -0.03(-0.19%) |
Jun 13, 2003 | 13.48 | 13.51 | 13.40 | 13.51 | 1,530 | -0.02(-0.12%) |
Jun 12, 2003 | 13.39 | 13.52 | 13.39 | 13.52 | 7,654 | +0.13(+0.98%) |
Jun 11, 2003 | 13.40 | 13.42 | 13.39 | 13.39 | 7,272 | -0.01(-0.08%) |
Jun 10, 2003 | 13.41 | 13.42 | 13.40 | 13.40 | 3,253 | -0.05(-0.35%) |
Jun 09, 2003 | 13.46 | 13.46 | 13.41 | 13.45 | 7,463 | +0.00(+0.00%) |
Jun 06, 2003 | 13.40 | 13.45 | 13.40 | 13.45 | 3,827 | +0.07(+0.55%) |
Jun 05, 2003 | 13.46 | 13.46 | 13.38 | 13.38 | 8,229 | -0.08(-0.58%) |
Jun 04, 2003 | 13.46 | 13.46 | 13.45 | 13.46 | 9,377 | +0.01(+0.04%) |
Jun 03, 2003 | 13.45 | 13.46 | 13.41 | 13.45 | 3,636 | +0.05(+0.35%) |