Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.48 | 12.48 | 12.43 | 12.48 | 24,590 | +0.05(+0.39%) |
Aug 28, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 2,083 | -0.05(-0.38%) |
Aug 26, 2003 | 12.43 | 12.48 | 12.43 | 12.48 | 6,460 | -0.24(-1.89%) |
Aug 25, 2003 | 12.60 | 12.72 | 12.60 | 12.72 | 2,083 | +0.29(+2.32%) |
Aug 22, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 2,709 | +0.00(+0.00%) |
Aug 20, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 1,041 | -0.17(-1.33%) |
Aug 19, 2003 | 12.60 | 12.60 | 12.60 | 12.60 | 416 | +0.17(+1.35%) |
Aug 18, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 1,667 | +0.00(+0.00%) |
Aug 15, 2003 | 12.48 | 12.50 | 12.43 | 12.43 | 13,545 | -0.05(-0.38%) |
Aug 14, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 625 | +0.07(+0.58%) |
Aug 13, 2003 | 12.40 | 12.40 | 12.40 | 12.40 | 2,500 | -0.10(-0.77%) |
Aug 12, 2003 | 12.38 | 12.50 | 12.38 | 12.50 | 416 | +0.00(+0.00%) |
Aug 11, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 208 | +0.02(+0.19%) |
Aug 08, 2003 | 12.48 | 12.48 | 12.38 | 12.48 | 9,169 | -0.02(-0.19%) |
Aug 07, 2003 | 12.52 | 12.52 | 12.38 | 12.50 | 6,043 | +0.02(+0.19%) |
Aug 06, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 12.52 | 12.57 | 12.48 | 12.48 | 7,293 | -0.05(-0.38%) |
Aug 04, 2003 | 12.72 | 12.72 | 12.52 | 12.52 | 2,917 | -0.19(-1.51%) |
Aug 01, 2003 | 12.52 | 12.72 | 12.52 | 12.72 | 2,292 | +0.19(+1.53%) |
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%) |