Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.35 | 11.88 | 11.35 | 11.88 | 7,162 | +0.37(+3.21%) |
Aug 28, 2003 | 11.50 | 11.51 | 11.50 | 11.51 | 265 | +0.20(+1.73%) |
Aug 27, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 132 | +0.00(+0.00%) |
Aug 26, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 1,591 | -0.01(-0.07%) |
Aug 20, 2003 | 11.32 | 11.32 | 11.32 | 11.32 | 132 | -0.29(-2.47%) |
Aug 19, 2003 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 11.38 | 11.60 | 11.38 | 11.60 | 2,785 | +0.25(+2.19%) |
Aug 15, 2003 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.05(+0.40%) |
Aug 14, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 3,448 | -0.05(-0.40%) |
Aug 13, 2003 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 11.35 | 11.35 | 11.35 | 11.35 | 132 | +0.05(+0.40%) |
Aug 08, 2003 | 11.33 | 11.33 | 11.31 | 11.31 | 663 | -0.19(-1.64%) |
Aug 07, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 11.31 | 11.50 | 11.31 | 11.50 | 5,039 | +0.19(+1.67%) |
Aug 01, 2003 | 11.50 | 11.50 | 11.31 | 11.31 | 2,122 | +0.00(+0.00%) |
Jul 31, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 3,581 | +0.00(+0.00%) |
Jul 30, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 4,642 | -0.07(-0.59%) |
Jul 29, 2003 | 11.38 | 11.38 | 11.38 | 11.38 | 265 | +0.07(+0.59%) |
Jul 28, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 11.33 | 11.50 | 11.31 | 11.31 | 3,183 | -0.02(-0.13%) |
Jul 23, 2003 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 11.31 | 11.32 | 11.31 | 11.32 | 795 | +0.02(+0.13%) |
Jul 21, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 11.35 | 11.35 | 11.31 | 11.31 | 10,610 | +0.00(+0.00%) |
Jul 17, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 1,989 | +0.00(+0.00%) |
Jul 14, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 132 | +0.00(+0.00%) |
Jul 11, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 1,458 | -0.01(-0.07%) |
Jul 09, 2003 | 11.32 | 11.32 | 11.32 | 11.32 | 6,631 | +0.01(+0.07%) |
Jul 08, 2003 | 11.27 | 11.31 | 11.27 | 11.31 | 8,223 | +0.17(+1.55%) |
Jul 07, 2003 | 11.14 | 11.14 | 11.14 | 11.14 | 132 | -0.02(-0.20%) |
Jul 03, 2003 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 11.31 | 11.31 | 11.16 | 11.16 | 5,570 | +0.15(+1.40%) |
Jul 01, 2003 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 11.31 | 11.31 | 10.94 | 11.00 | 4,244 | -0.12(-1.05%) |
Jun 25, 2003 | 11.18 | 11.18 | 10.94 | 11.12 | 3,050 | -0.18(-1.60%) |
Jun 24, 2003 | 11.25 | 11.30 | 11.17 | 11.30 | 1,458 | +0.08(+0.67%) |
Jun 23, 2003 | 11.23 | 11.23 | 11.23 | 11.23 | 1,326 | +0.09(+0.81%) |
Jun 20, 2003 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 11.31 | 11.31 | 11.12 | 11.14 | 1,458 | -0.17(-1.53%) |
Jun 18, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 11.50 | 11.50 | 10.97 | 11.31 | 1,724 | -0.05(-0.41%) |
Jun 16, 2003 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 11.32 | 11.63 | 11.21 | 11.36 | 7,559 | +0.03(+0.27%) |
Jun 12, 2003 | 11.32 | 11.32 | 11.32 | 11.32 | 132 | +0.31(+2.81%) |
Jun 11, 2003 | 11.01 | 11.07 | 11.01 | 11.01 | 663 | +0.07(+0.68%) |
Jun 10, 2003 | 11.16 | 11.95 | 10.94 | 10.94 | 10,477 | -0.18(-1.63%) |
Jun 09, 2003 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 11.12 | 11.12 | 11.12 | 11.12 | 397 | +0.00(+0.00%) |
Jun 05, 2003 | 10.98 | 11.12 | 10.98 | 11.12 | 1,458 | +0.26(+2.43%) |
Jun 04, 2003 | 10.81 | 10.97 | 10.81 | 10.86 | 1,326 | +0.19(+1.77%) |
Jun 03, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 1,856 | -0.07(-0.63%) |