Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.52 | 12.60 | 12.52 | 12.52 | 9,377 | -0.07(-0.57%) |
Jul 30, 2003 | 12.72 | 12.72 | 12.52 | 12.60 | 3,959 | +0.12(+0.96%) |
Jul 29, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 12.48 | 12.48 | 12.43 | 12.48 | 10,836 | +0.00(+0.00%) |
Jul 23, 2003 | 12.59 | 12.72 | 12.48 | 12.48 | 6,460 | +0.07(+0.58%) |
Jul 22, 2003 | 12.59 | 12.59 | 12.40 | 12.40 | 3,125 | -0.19(-1.49%) |
Jul 21, 2003 | 12.39 | 12.59 | 12.39 | 12.59 | 40,219 | +0.21(+1.67%) |
Jul 18, 2003 | 12.48 | 12.48 | 12.39 | 12.39 | 7,710 | +0.00(+0.00%) |
Jul 17, 2003 | 12.39 | 12.48 | 12.39 | 12.39 | 1,250 | -0.09(-0.73%) |
Jul 16, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 1,041 | +0.09(+0.74%) |
Jul 15, 2003 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 12.48 | 12.48 | 12.39 | 12.39 | 1,041 | +0.00(+0.00%) |
Jul 11, 2003 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 12.48 | 12.48 | 12.39 | 12.39 | 1,458 | +0.00(+0.00%) |
Jul 09, 2003 | 12.39 | 12.39 | 12.39 | 12.39 | 833 | -0.09(-0.73%) |
Jul 08, 2003 | 12.39 | 12.48 | 12.39 | 12.48 | 2,292 | +0.09(+0.74%) |
Jul 07, 2003 | 12.48 | 12.48 | 12.39 | 12.39 | 1,041 | +0.00(+0.00%) |
Jul 03, 2003 | 12.39 | 12.39 | 12.39 | 12.39 | 625 | +0.00(+0.01%) |
Jul 02, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 5,209 | +0.00(+0.00%) |
Jun 30, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 12.48 | 12.48 | 12.38 | 12.38 | 19,172 | -0.09(-0.74%) |
Jun 26, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 416 | +0.00(+0.00%) |
Jun 25, 2003 | 12.48 | 12.55 | 12.48 | 12.48 | 6,460 | +0.00(+0.00%) |
Jun 24, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 6,460 | +0.00(+0.00%) |
Jun 23, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 12.72 | 12.72 | 12.48 | 12.48 | 5,834 | +0.00(+0.00%) |
Jun 19, 2003 | 12.84 | 12.84 | 12.48 | 12.48 | 10,211 | -0.12(-0.95%) |
Jun 18, 2003 | 12.48 | 12.88 | 12.48 | 12.60 | 1,458 | +0.12(+0.96%) |
Jun 17, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 2,917 | +0.00(+0.00%) |
Jun 16, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 416 | -0.41(-3.17%) |
Jun 13, 2003 | 12.36 | 12.93 | 12.36 | 12.88 | 14,170 | +0.53(+4.27%) |
Jun 12, 2003 | 12.00 | 12.36 | 12.00 | 12.36 | 1,667 | +0.00(+0.00%) |
Jun 11, 2003 | 12.00 | 12.36 | 12.00 | 12.36 | 11,253 | +0.12(+0.98%) |
Jun 10, 2003 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 12.24 | 12.24 | 12.24 | 12.24 | 625 | +0.24(+2.00%) |
Jun 06, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 12.12 | 12.12 | 12.00 | 12.00 | 18,963 | +0.00(+0.00%) |
Jun 04, 2003 | 12.00 | 12.00 | 11.90 | 12.00 | 833 | -0.12(-0.99%) |
Jun 03, 2003 | 11.88 | 12.12 | 11.88 | 12.12 | 625 | +0.12(+1.00%) |
Jun 02, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 625 | +0.00(+0.00%) |
May 30, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
May 29, 2003 | 11.68 | 12.00 | 11.68 | 12.00 | 1,875 | +0.34(+2.88%) |
May 28, 2003 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | +0.00(+0.00%) |
May 27, 2003 | 11.66 | 11.66 | 11.66 | 11.66 | 1,250 | +0.02(+0.21%) |
May 23, 2003 | 11.66 | 11.71 | 11.64 | 11.64 | 7,085 | -0.12(-1.02%) |
May 22, 2003 | 11.76 | 11.76 | 11.76 | 11.76 | 416 | -0.12(-1.01%) |
May 21, 2003 | 11.66 | 11.88 | 11.66 | 11.88 | 1,250 | +0.00(+0.00%) |
May 20, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 19, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 2,292 | +0.00(+0.00%) |
May 16, 2003 | 11.64 | 11.88 | 11.64 | 11.88 | 1,041 | +0.24(+2.06%) |
May 15, 2003 | 11.71 | 11.71 | 11.64 | 11.64 | 2,917 | -0.07(-0.61%) |
May 14, 2003 | 11.71 | 11.71 | 11.71 | 11.71 | 14,587 | +0.00(+0.00%) |
May 13, 2003 | 11.71 | 11.95 | 11.71 | 11.71 | 7,293 | -0.17(-1.41%) |
May 12, 2003 | 11.76 | 12.04 | 11.76 | 11.88 | 5,418 | +0.12(+1.02%) |
May 09, 2003 | 11.76 | 11.76 | 11.76 | 11.76 | 416 | -0.17(-1.41%) |
May 08, 2003 | 11.92 | 11.92 | 11.92 | 11.92 | 833 | -0.07(-0.60%) |
May 07, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 1,458 | +0.12(+1.01%) |
May 06, 2003 | 11.64 | 11.88 | 11.64 | 11.88 | 625 | +0.36(+3.13%) |
May 05, 2003 | 11.52 | 11.52 | 11.52 | 11.52 | 416 | +0.00(+0.00%) |
May 02, 2003 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) |