Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.00 | 12.23 | 12.00 | 12.23 | 9,248 | +0.22(+1.80%) |
Aug 28, 2003 | 12.01 | 12.01 | 12.01 | 12.01 | 3,082 | -0.10(-0.86%) |
Aug 27, 2003 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 12.08 | 12.12 | 12.08 | 12.12 | 2,010 | +0.00(+0.00%) |
Aug 25, 2003 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 12.09 | 12.12 | 12.09 | 12.12 | 5,227 | +0.04(+0.37%) |
Aug 21, 2003 | 12.01 | 12.08 | 12.01 | 12.07 | 2,680 | -0.01(-0.12%) |
Aug 20, 2003 | 12.12 | 12.12 | 12.09 | 12.09 | 1,206 | +0.00(+0.00%) |
Aug 19, 2003 | 11.94 | 12.09 | 11.86 | 12.09 | 7,506 | +0.07(+0.62%) |
Aug 18, 2003 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 12.01 | 12.01 | 12.01 | 12.01 | 2,010 | -0.11(-0.92%) |
Aug 14, 2003 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 12.11 | 12.21 | 12.11 | 12.12 | 5,093 | +0.03(+0.25%) |
Aug 08, 2003 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 12.20 | 12.31 | 12.09 | 12.09 | 10,991 | -0.22(-1.76%) |
Aug 06, 2003 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 12.31 | 12.31 | 12.31 | 12.31 | 134 | +0.00(+0.00%) |
Aug 04, 2003 | 12.46 | 12.46 | 12.31 | 12.31 | 5,763 | -0.12(-0.96%) |
Aug 01, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 12.56 | 12.56 | 12.38 | 12.43 | 11,125 | -0.10(-0.77%) |
Jul 30, 2003 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 12.53 | 12.53 | 12.53 | 12.53 | 804 | +0.03(+0.24%) |
Jul 28, 2003 | 12.49 | 12.50 | 12.49 | 12.50 | 536 | +0.00(+0.00%) |
Jul 25, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 268 | +0.07(+0.60%) |
Jul 24, 2003 | 12.48 | 12.48 | 12.42 | 12.42 | 2,680 | -0.07(-0.60%) |
Jul 23, 2003 | 12.48 | 12.50 | 12.48 | 12.50 | 1,742 | -0.04(-0.30%) |
Jul 22, 2003 | 12.61 | 12.61 | 12.53 | 12.53 | 2,010 | -0.15(-1.18%) |
Jul 21, 2003 | 12.76 | 12.76 | 12.68 | 12.68 | 2,010 | -0.19(-1.51%) |
Jul 18, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 134 | +0.11(+0.88%) |
Jul 17, 2003 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 12.88 | 12.88 | 12.76 | 12.76 | 2,814 | -0.10(-0.81%) |
Jul 15, 2003 | 12.92 | 12.92 | 12.87 | 12.87 | 804 | +0.07(+0.52%) |
Jul 14, 2003 | 12.92 | 12.92 | 12.80 | 12.80 | 804 | -0.12(-0.92%) |
Jul 11, 2003 | 12.85 | 12.92 | 12.79 | 12.92 | 8,846 | +0.07(+0.58%) |
Jul 10, 2003 | 12.85 | 12.85 | 12.85 | 12.85 | 1,206 | +0.00(+0.00%) |
Jul 09, 2003 | 12.85 | 12.85 | 12.85 | 12.85 | 4,021 | +0.01(+0.06%) |
Jul 08, 2003 | 12.83 | 12.84 | 12.83 | 12.84 | 4,557 | +0.13(+1.00%) |
Jul 07, 2003 | 12.65 | 12.71 | 12.65 | 12.71 | 3,082 | +0.07(+0.53%) |
Jul 03, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 12.79 | 12.82 | 12.65 | 12.65 | 6,836 | -0.07(-0.59%) |
Jul 01, 2003 | 12.72 | 12.72 | 12.72 | 12.72 | 670 | +0.04(+0.29%) |
Jun 30, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 2,144 | +0.08(+0.65%) |
Jun 27, 2003 | 12.60 | 12.60 | 12.60 | 12.60 | 2,144 | -0.04(-0.35%) |
Jun 26, 2003 | 12.61 | 12.65 | 12.55 | 12.65 | 6,701 | -0.04(-0.29%) |
Jun 25, 2003 | 12.57 | 12.68 | 12.57 | 12.68 | 3,887 | +0.07(+0.59%) |
Jun 24, 2003 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 12.61 | 12.61 | 12.61 | 12.61 | 536 | +0.07(+0.60%) |
Jun 20, 2003 | 12.57 | 12.57 | 12.53 | 12.53 | 2,680 | -0.07(-0.53%) |
Jun 19, 2003 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 12.60 | 12.60 | 12.60 | 12.60 | 268 | -0.04(-0.30%) |
Jun 17, 2003 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 12.65 | 12.65 | 12.57 | 12.64 | 3,485 | -0.01(-0.06%) |
Jun 13, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 804 | +0.00(+0.00%) |
Jun 12, 2003 | 12.68 | 12.76 | 12.65 | 12.65 | 3,216 | +0.04(+0.30%) |
Jun 11, 2003 | 12.61 | 12.61 | 12.61 | 12.61 | 134 | -0.07(-0.59%) |
Jun 10, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 268 | +0.07(+0.59%) |
Jun 09, 2003 | 12.68 | 12.68 | 12.61 | 12.61 | 5,629 | -0.07(-0.53%) |
Jun 06, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 12.61 | 12.68 | 12.61 | 12.68 | 7,908 | +0.13(+1.01%) |
Jun 04, 2003 | 12.57 | 12.57 | 12.55 | 12.55 | 2,680 | +0.01(+0.06%) |
Jun 03, 2003 | 12.57 | 12.61 | 12.47 | 12.54 | 14,476 | -0.04(-0.36%) |