Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.20 | 10.22 | 10.20 | 10.22 | 4,950 | +0.02(+0.17%) |
Aug 28, 2003 | 10.13 | 10.20 | 10.13 | 10.20 | 1,125 | -0.00(-0.04%) |
Aug 27, 2003 | 10.14 | 10.22 | 10.14 | 10.20 | 6,525 | -0.02(-0.17%) |
Aug 26, 2003 | 10.29 | 10.29 | 10.22 | 10.22 | 1,800 | -0.06(-0.56%) |
Aug 25, 2003 | 10.28 | 10.28 | 10.28 | 10.28 | 1,350 | -0.08(-0.73%) |
Aug 22, 2003 | 10.40 | 10.42 | 10.36 | 10.36 | 2,025 | +0.02(+0.22%) |
Aug 21, 2003 | 10.36 | 10.36 | 10.33 | 10.33 | 7,425 | -0.02(-0.22%) |
Aug 20, 2003 | 10.27 | 10.36 | 10.24 | 10.36 | 3,150 | +0.04(+0.43%) |
Aug 19, 2003 | 10.31 | 10.31 | 10.31 | 10.31 | 675 | +0.00(+0.00%) |
Aug 18, 2003 | 10.31 | 10.33 | 10.31 | 10.31 | 4,500 | +0.04(+0.43%) |
Aug 15, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 675 | +0.02(+0.22%) |
Aug 14, 2003 | 10.24 | 10.24 | 10.24 | 10.24 | 450 | -0.03(-0.26%) |
Aug 13, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 10.36 | 10.36 | 10.27 | 10.27 | 2,475 | -0.04(-0.35%) |
Aug 11, 2003 | 10.22 | 10.31 | 10.22 | 10.31 | 2,700 | +0.02(+0.17%) |
Aug 08, 2003 | 10.31 | 10.31 | 10.29 | 10.29 | 6,075 | +0.02(+0.22%) |
Aug 07, 2003 | 10.13 | 10.27 | 10.13 | 10.27 | 2,925 | +0.18(+1.76%) |
Aug 06, 2003 | 9.911 | 10.09 | 9.867 | 10.09 | 7,650 | +0.08(+0.84%) |
Aug 05, 2003 | 10.18 | 10.18 | 10.00 | 10.00 | 5,625 | -0.26(-2.55%) |
Aug 04, 2003 | 10.28 | 10.28 | 10.22 | 10.27 | 4,275 | -0.02(-0.22%) |
Aug 01, 2003 | 10.24 | 10.29 | 10.24 | 10.29 | 2,700 | -0.02(-0.22%) |
Jul 31, 2003 | 10.40 | 10.49 | 10.22 | 10.31 | 11,250 | +0.00(+0.00%) |
Jul 30, 2003 | 10.07 | 10.31 | 10.07 | 10.31 | 13,275 | +0.16(+1.53%) |
Jul 29, 2003 | 10.00 | 10.16 | 10.00 | 10.16 | 20,250 | +0.16(+1.56%) |
Jul 28, 2003 | 10.02 | 10.02 | 10.00 | 10.00 | 4,500 | +0.04(+0.45%) |
Jul 25, 2003 | 9.667 | 9.956 | 9.667 | 9.956 | 6,750 | +0.33(+3.46%) |
Jul 24, 2003 | 9.667 | 9.667 | 9.556 | 9.622 | 2,700 | -0.16(-1.59%) |
Jul 23, 2003 | 9.831 | 9.831 | 9.778 | 9.778 | 1,125 | -0.13(-1.35%) |
Jul 22, 2003 | 9.911 | 9.911 | 9.911 | 9.911 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 9.956 | 9.956 | 9.911 | 9.911 | 900 | +0.00(+0.00%) |
Jul 18, 2003 | 9.822 | 9.911 | 9.822 | 9.911 | 675 | +0.13(+1.36%) |
Jul 17, 2003 | 9.778 | 9.778 | 9.778 | 9.778 | 225 | +0.00(+0.00%) |
Jul 16, 2003 | 9.596 | 9.778 | 9.556 | 9.778 | 9,675 | +0.22(+2.33%) |
Jul 15, 2003 | 9.556 | 9.556 | 9.556 | 9.556 | 5,625 | +0.00(+0.00%) |
Jul 14, 2003 | 9.556 | 9.556 | 9.556 | 9.556 | 225 | +0.01(+0.09%) |
Jul 11, 2003 | 9.511 | 9.547 | 9.511 | 9.547 | 675 | +0.10(+1.08%) |
Jul 10, 2003 | 9.556 | 9.556 | 9.333 | 9.444 | 11,250 | -0.22(-2.30%) |
Jul 09, 2003 | 9.680 | 9.689 | 9.667 | 9.667 | 14,400 | -0.02(-0.23%) |
Jul 08, 2003 | 9.800 | 9.822 | 9.689 | 9.689 | 8,775 | -0.11(-1.13%) |
Jul 07, 2003 | 9.778 | 9.800 | 9.778 | 9.800 | 3,375 | +0.00(+0.00%) |
Jul 03, 2003 | 9.800 | 9.800 | 9.800 | 9.800 | 450 | -0.07(-0.68%) |
Jul 02, 2003 | 9.640 | 9.867 | 9.640 | 9.867 | 4,500 | +0.23(+2.35%) |
Jul 01, 2003 | 9.556 | 9.640 | 9.556 | 9.640 | 4,275 | +0.20(+2.07%) |
Jun 30, 2003 | 9.476 | 9.476 | 9.444 | 9.444 | 1,800 | -0.09(-0.93%) |
Jun 27, 2003 | 9.556 | 9.556 | 9.467 | 9.533 | 3,600 | -0.11(-1.11%) |
Jun 26, 2003 | 9.711 | 9.711 | 9.640 | 9.640 | 2,025 | -0.07(-0.73%) |
Jun 25, 2003 | 9.644 | 9.711 | 9.644 | 9.711 | 2,025 | +0.07(+0.69%) |
Jun 24, 2003 | 9.649 | 9.649 | 9.644 | 9.644 | 3,375 | -0.09(-0.91%) |
Jun 23, 2003 | 9.933 | 9.933 | 9.733 | 9.733 | 10,125 | -0.22(-2.23%) |
Jun 20, 2003 | 9.933 | 9.956 | 9.933 | 9.956 | 1,125 | +0.07(+0.67%) |
Jun 19, 2003 | 9.827 | 9.889 | 9.827 | 9.889 | 2,250 | +0.00(+0.00%) |
Jun 18, 2003 | 9.756 | 9.889 | 9.711 | 9.889 | 6,300 | +0.18(+1.88%) |
Jun 17, 2003 | 9.556 | 9.707 | 9.556 | 9.707 | 7,875 | +0.06(+0.65%) |
Jun 16, 2003 | 9.462 | 9.644 | 9.462 | 9.644 | 2,475 | +0.24(+2.60%) |
Jun 13, 2003 | 9.644 | 9.644 | 9.400 | 9.400 | 3,600 | -0.22(-2.31%) |
Jun 12, 2003 | 9.622 | 9.622 | 9.622 | 9.622 | 675 | -0.02(-0.23%) |
Jun 11, 2003 | 9.867 | 9.867 | 9.644 | 9.644 | 7,200 | -0.27(-2.69%) |
Jun 10, 2003 | 9.933 | 9.978 | 9.911 | 9.911 | 675 | -0.07(-0.67%) |
Jun 09, 2003 | 9.987 | 10.00 | 9.978 | 9.978 | 8,100 | -0.04(-0.44%) |
Jun 06, 2003 | 9.867 | 10.02 | 9.867 | 10.02 | 23,850 | +0.16(+1.62%) |
Jun 05, 2003 | 9.733 | 9.867 | 9.733 | 9.862 | 3,825 | +0.20(+2.02%) |
Jun 04, 2003 | 9.507 | 9.711 | 9.507 | 9.667 | 6,975 | +0.23(+2.40%) |
Jun 03, 2003 | 9.356 | 9.440 | 9.356 | 9.440 | 4,500 | +0.11(+1.14%) |