Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.34 | 12.35 | 12.33 | 12.34 | 7,068 | +0.09(+0.74%) |
Aug 28, 2003 | 12.33 | 12.34 | 12.25 | 12.25 | 10,050 | +0.01(+0.07%) |
Aug 27, 2003 | 12.30 | 12.30 | 12.21 | 12.24 | 5,963 | -0.05(-0.44%) |
Aug 26, 2003 | 12.25 | 12.30 | 12.20 | 12.30 | 12,369 | +0.09(+0.74%) |
Aug 25, 2003 | 12.26 | 12.33 | 12.15 | 12.21 | 20,431 | -0.02(-0.15%) |
Aug 22, 2003 | 12.31 | 12.31 | 12.21 | 12.22 | 14,578 | -0.02(-0.15%) |
Aug 21, 2003 | 12.30 | 12.31 | 12.22 | 12.24 | 6,516 | +0.03(+0.22%) |
Aug 20, 2003 | 12.32 | 12.33 | 12.21 | 12.21 | 20,321 | -0.04(-0.30%) |
Aug 19, 2003 | 12.21 | 12.25 | 12.21 | 12.25 | 23,524 | +0.04(+0.30%) |
Aug 18, 2003 | 12.17 | 12.21 | 12.12 | 12.21 | 11,265 | +0.11(+0.90%) |
Aug 15, 2003 | 12.16 | 12.18 | 12.11 | 12.11 | 14,136 | +0.02(+0.15%) |
Aug 14, 2003 | 12.33 | 12.35 | 12.09 | 12.09 | 37,218 | -0.21(-1.69%) |
Aug 13, 2003 | 12.46 | 12.49 | 12.28 | 12.30 | 21,425 | -0.30(-2.37%) |
Aug 12, 2003 | 12.57 | 12.60 | 12.50 | 12.59 | 5,632 | +0.06(+0.51%) |
Aug 11, 2003 | 12.60 | 12.60 | 12.51 | 12.53 | 10,050 | -0.04(-0.29%) |
Aug 08, 2003 | 12.55 | 12.59 | 12.50 | 12.57 | 13,805 | +0.11(+0.87%) |
Aug 07, 2003 | 12.42 | 12.53 | 12.41 | 12.46 | 7,951 | +0.13(+1.03%) |
Aug 06, 2003 | 12.35 | 12.40 | 12.33 | 12.33 | 8,835 | +0.07(+0.59%) |
Aug 05, 2003 | 12.29 | 12.30 | 12.26 | 12.26 | 16,345 | +0.02(+0.15%) |
Aug 04, 2003 | 12.39 | 12.46 | 12.24 | 12.24 | 18,112 | -0.21(-1.67%) |
Aug 01, 2003 | 12.51 | 12.53 | 12.27 | 12.45 | 31,475 | -0.04(-0.29%) |
Jul 31, 2003 | 12.68 | 12.68 | 12.49 | 12.49 | 25,291 | -0.16(-1.29%) |
Jul 30, 2003 | 12.56 | 12.65 | 12.56 | 12.65 | 9,056 | +0.04(+0.29%) |
Jul 29, 2003 | 12.68 | 12.68 | 12.59 | 12.61 | 16,676 | -0.05(-0.36%) |
Jul 28, 2003 | 12.78 | 12.78 | 12.59 | 12.66 | 13,252 | -0.13(-0.99%) |
Jul 25, 2003 | 12.73 | 12.79 | 12.69 | 12.79 | 5,632 | +0.05(+0.43%) |
Jul 24, 2003 | 12.72 | 12.80 | 12.72 | 12.73 | 11,927 | -0.03(-0.21%) |
Jul 23, 2003 | 12.67 | 12.77 | 12.60 | 12.76 | 17,008 | +0.14(+1.15%) |
Jul 22, 2003 | 12.68 | 12.68 | 12.57 | 12.61 | 24,738 | -0.01(-0.07%) |
Jul 21, 2003 | 12.68 | 12.68 | 12.59 | 12.62 | 24,849 | +0.01(+0.07%) |
Jul 18, 2003 | 12.51 | 12.68 | 12.51 | 12.61 | 45,060 | -0.20(-1.55%) |
Jul 17, 2003 | 12.96 | 12.96 | 12.72 | 12.81 | 23,744 | -0.10(-0.77%) |
Jul 16, 2003 | 12.92 | 13.03 | 12.86 | 12.91 | 59,196 | -0.29(-2.20%) |
Jul 15, 2003 | 13.37 | 13.37 | 13.20 | 13.20 | 9,497 | -0.14(-1.08%) |
Jul 14, 2003 | 13.35 | 13.36 | 13.24 | 13.35 | 11,265 | +0.08(+0.61%) |
Jul 11, 2003 | 13.58 | 13.58 | 13.24 | 13.26 | 31,144 | -0.35(-2.59%) |
Jul 10, 2003 | 13.58 | 13.63 | 13.49 | 13.62 | 13,805 | +0.13(+0.94%) |
Jul 09, 2003 | 13.58 | 13.65 | 13.49 | 13.49 | 17,118 | +0.05(+0.34%) |
Jul 08, 2003 | 13.49 | 13.55 | 13.45 | 13.45 | 14,578 | +0.00(+0.00%) |
Jul 07, 2003 | 13.52 | 13.57 | 13.45 | 13.45 | 14,578 | +0.00(+0.00%) |
Jul 03, 2003 | 13.48 | 13.61 | 13.36 | 13.45 | 14,688 | +0.05(+0.41%) |
Jul 02, 2003 | 13.48 | 13.49 | 13.39 | 13.39 | 5,080 | -0.03(-0.20%) |
Jul 01, 2003 | 13.39 | 13.42 | 13.35 | 13.42 | 15,130 | +0.05(+0.41%) |
Jun 30, 2003 | 13.34 | 13.38 | 13.26 | 13.36 | 15,130 | +0.12(+0.89%) |
Jun 27, 2003 | 13.36 | 13.44 | 13.24 | 13.25 | 10,602 | -0.02(-0.14%) |
Jun 26, 2003 | 13.36 | 13.49 | 13.26 | 13.26 | 29,377 | -0.05(-0.34%) |
Jun 25, 2003 | 13.36 | 13.40 | 13.30 | 13.31 | 17,449 | +0.05(+0.34%) |
Jun 24, 2003 | 13.36 | 13.36 | 13.24 | 13.26 | 4,969 | -0.08(-0.61%) |
Jun 23, 2003 | 13.44 | 13.44 | 13.22 | 13.35 | 19,106 | +0.00(+0.00%) |
Jun 20, 2003 | 13.49 | 13.49 | 13.31 | 13.35 | 18,001 | -0.23(-1.67%) |
Jun 19, 2003 | 13.76 | 13.76 | 13.45 | 13.57 | 29,598 | -0.10(-0.73%) |
Jun 18, 2003 | 13.75 | 13.75 | 13.59 | 13.67 | 8,504 | -0.07(-0.53%) |
Jun 17, 2003 | 13.95 | 13.95 | 13.59 | 13.74 | 19,106 | -0.11(-0.78%) |
Jun 16, 2003 | 13.91 | 13.91 | 13.82 | 13.85 | 3,092 | +0.08(+0.59%) |
Jun 13, 2003 | 13.84 | 13.90 | 13.76 | 13.77 | 20,542 | +0.16(+1.20%) |
Jun 12, 2003 | 13.58 | 13.65 | 13.58 | 13.61 | 10,712 | +0.11(+0.80%) |
Jun 11, 2003 | 13.56 | 13.60 | 13.45 | 13.50 | 18,775 | -0.17(-1.26%) |
Jun 10, 2003 | 13.54 | 13.67 | 13.49 | 13.67 | 6,295 | +0.14(+1.07%) |
Jun 09, 2003 | 13.58 | 13.65 | 13.46 | 13.53 | 11,706 | -0.04(-0.27%) |
Jun 06, 2003 | 13.58 | 13.63 | 13.56 | 13.56 | 5,301 | -0.11(-0.80%) |
Jun 05, 2003 | 13.55 | 13.67 | 13.45 | 13.67 | 14,026 | +0.16(+1.21%) |
Jun 04, 2003 | 13.49 | 13.54 | 13.40 | 13.51 | 22,419 | -0.06(-0.47%) |
Jun 03, 2003 | 13.43 | 13.57 | 13.43 | 13.57 | 15,020 | +0.14(+1.08%) |