Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.93 | 13.26 | 12.96 | 13.18 | 41,785 | +0.23(+1.80%) |
Jun 27, 2003 | 13.18 | 13.14 | 12.87 | 12.95 | 11,411 | -0.23(-1.73%) |
Jun 26, 2003 | 13.13 | 13.18 | 12.71 | 13.18 | 23,596 | +0.20(+1.55%) |
Jun 25, 2003 | 13.08 | 13.29 | 12.78 | 12.98 | 26,691 | -0.21(-1.57%) |
Jun 24, 2003 | 13.21 | 13.21 | 13.05 | 13.18 | 12,571 | +0.21(+1.59%) |
Jun 23, 2003 | 13.31 | 13.31 | 12.77 | 12.98 | 26,497 | -0.24(-1.80%) |
Jun 20, 2003 | 13.18 | 13.49 | 12.99 | 13.22 | 21,662 | +0.16(+1.23%) |
Jun 19, 2003 | 13.19 | 13.24 | 12.98 | 13.05 | 18,761 | -0.24(-1.83%) |
Jun 18, 2003 | 13.49 | 13.49 | 13.20 | 13.30 | 43,518 | -0.20(-1.46%) |
Jun 17, 2003 | 13.31 | 13.57 | 13.17 | 13.49 | 47,386 | +0.21(+1.56%) |
Jun 16, 2003 | 13.05 | 13.29 | 13.03 | 13.29 | 41,777 | +0.41(+3.21%) |
Jun 13, 2003 | 12.93 | 12.93 | 12.69 | 12.87 | 23,789 | +0.07(+0.52%) |
Jun 12, 2003 | 12.69 | 12.89 | 12.69 | 12.81 | 10,250 | +0.01(+0.08%) |
Jun 11, 2003 | 12.74 | 12.96 | 12.69 | 12.80 | 14,892 | -0.13(-1.00%) |
Jun 10, 2003 | 13.19 | 13.19 | 12.70 | 12.93 | 58,217 | -0.16(-1.19%) |
Jun 09, 2003 | 13.17 | 13.17 | 13.02 | 13.08 | 8,316 | +0.03(+0.20%) |
Jun 06, 2003 | 13.11 | 13.34 | 13.05 | 13.05 | 16,246 | -0.13(-0.98%) |
Jun 05, 2003 | 13.10 | 13.18 | 13.10 | 13.18 | 8,897 | +0.03(+0.20%) |
Jun 04, 2003 | 13.24 | 13.31 | 13.08 | 13.16 | 29,592 | +0.07(+0.57%) |
Jun 03, 2003 | 12.97 | 13.18 | 12.97 | 13.08 | 5,028 | +0.04(+0.34%) |
Jun 02, 2003 | 13.15 | 13.31 | 12.93 | 13.04 | 27,464 | -0.06(-0.43%) |
May 30, 2003 | 12.76 | 13.10 | 12.71 | 13.10 | 66,727 | +0.34(+2.63%) |
May 29, 2003 | 12.76 | 12.77 | 12.54 | 12.76 | 33,267 | -0.01(-0.04%) |
May 28, 2003 | 12.67 | 12.77 | 12.67 | 12.77 | 20,695 | +0.10(+0.78%) |
May 27, 2003 | 12.43 | 12.70 | 12.43 | 12.67 | 35,588 | +0.23(+1.87%) |
May 23, 2003 | 12.44 | 12.64 | 12.43 | 12.43 | 25,530 | -0.08(-0.66%) |
May 22, 2003 | 12.54 | 12.64 | 12.49 | 12.52 | 46,999 | -0.03(-0.21%) |
May 21, 2003 | 12.64 | 12.64 | 12.54 | 12.54 | 15,086 | -0.09(-0.74%) |
May 20, 2003 | 12.55 | 12.67 | 12.53 | 12.64 | 30,366 | +0.10(+0.78%) |
May 19, 2003 | 12.67 | 12.72 | 12.45 | 12.54 | 31,333 | -0.13(-1.02%) |
May 16, 2003 | 12.56 | 12.73 | 12.55 | 12.67 | 30,366 | -0.05(-0.41%) |
May 15, 2003 | 12.46 | 12.73 | 12.46 | 12.72 | 40,423 | +0.24(+1.91%) |
May 14, 2003 | 12.56 | 12.56 | 12.46 | 12.48 | 26,884 | -0.08(-0.66%) |
May 13, 2003 | 12.54 | 12.56 | 12.47 | 12.56 | 51,835 | +0.05(+0.37%) |
May 12, 2003 | 12.51 | 12.52 | 12.43 | 12.52 | 23,983 | +0.04(+0.29%) |
May 09, 2003 | 12.49 | 12.51 | 12.44 | 12.48 | 7,736 | +0.08(+0.63%) |
May 08, 2003 | 12.54 | 12.56 | 12.37 | 12.40 | 18,567 | -0.03(-0.25%) |
May 07, 2003 | 12.43 | 12.46 | 12.42 | 12.43 | 39,649 | +0.00(+0.00%) |
May 06, 2003 | 12.25 | 12.43 | 12.25 | 12.43 | 36,361 | +0.21(+1.73%) |
May 05, 2003 | 12.28 | 12.31 | 12.16 | 12.22 | 25,724 | -0.16(-1.29%) |
May 02, 2003 | 12.31 | 12.43 | 12.22 | 12.38 | 49,514 | +0.14(+1.18%) |
May 01, 2003 | 11.97 | 12.25 | 11.92 | 12.24 | 73,303 | +0.32(+2.69%) |
Apr 30, 2003 | 11.93 | 11.97 | 11.85 | 11.92 | 52,995 | +0.00(+0.00%) |
Apr 29, 2003 | 11.94 | 11.95 | 11.92 | 11.92 | 49,900 | -0.03(-0.22%) |
Apr 28, 2003 | 11.87 | 11.99 | 11.87 | 11.94 | 40,036 | +0.00(+0.00%) |
Apr 25, 2003 | 11.97 | 11.97 | 11.83 | 11.94 | 27,271 | -0.08(-0.69%) |
Apr 24, 2003 | 12.03 | 12.10 | 11.97 | 12.03 | 76,205 | -0.01(-0.04%) |
Apr 23, 2003 | 12.19 | 12.38 | 12.03 | 12.03 | 85,489 | -0.12(-0.98%) |
Apr 22, 2003 | 11.99 | 12.20 | 11.94 | 12.15 | 61,699 | +0.16(+1.29%) |
Apr 21, 2003 | 11.85 | 11.99 | 11.85 | 11.99 | 37,135 | +0.15(+1.27%) |
Apr 17, 2003 | 11.50 | 11.94 | 11.46 | 11.85 | 40,810 | +0.37(+3.20%) |
Apr 16, 2003 | 11.45 | 11.50 | 11.45 | 11.48 | 23,596 | +0.02(+0.18%) |
Apr 15, 2003 | 11.63 | 11.72 | 11.46 | 11.46 | 53,575 | -0.21(-1.82%) |
Apr 14, 2003 | 11.72 | 11.74 | 11.63 | 11.67 | 17,407 | -0.04(-0.35%) |
Apr 11, 2003 | 11.82 | 11.87 | 11.71 | 11.71 | 19,148 | -0.07(-0.61%) |
Apr 10, 2003 | 11.81 | 11.81 | 11.76 | 11.78 | 5,995 | -0.03(-0.26%) |
Apr 09, 2003 | 11.89 | 11.89 | 11.66 | 11.81 | 19,534 | -0.04(-0.37%) |
Apr 08, 2003 | 11.86 | 11.89 | 11.83 | 11.86 | 19,148 | +0.10(+0.85%) |
Apr 07, 2003 | 11.89 | 12.05 | 11.74 | 11.76 | 40,423 | -0.01(-0.09%) |
Apr 04, 2003 | 11.89 | 11.89 | 11.76 | 11.77 | 5,802 | +0.01(+0.04%) |
Apr 03, 2003 | 12.02 | 12.02 | 11.76 | 11.76 | 41,584 | -0.21(-1.73%) |
Apr 02, 2003 | 12.06 | 12.12 | 11.92 | 11.97 | 25,917 | -0.10(-0.86%) |