Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.66 | 13.94 | 12.51 | 13.71 | 607,632 | +1.00(+7.87%) |
Jul 30, 2003 | 13.14 | 13.14 | 12.63 | 12.71 | 305,734 | -0.39(-2.99%) |
Jul 29, 2003 | 13.13 | 13.25 | 12.84 | 13.10 | 220,128 | +0.06(+0.45%) |
Jul 28, 2003 | 12.90 | 13.26 | 12.81 | 13.04 | 161,739 | +0.06(+0.45%) |
Jul 25, 2003 | 12.80 | 13.04 | 12.72 | 12.99 | 242,309 | +0.18(+1.37%) |
Jul 24, 2003 | 13.18 | 13.29 | 12.73 | 12.81 | 274,561 | -0.21(-1.60%) |
Jul 23, 2003 | 13.04 | 13.13 | 12.78 | 13.02 | 240,750 | +0.13(+1.04%) |
Jul 22, 2003 | 13.22 | 13.23 | 12.64 | 12.89 | 422,393 | -0.42(-3.13%) |
Jul 21, 2003 | 13.18 | 13.60 | 13.03 | 13.30 | 822,965 | +0.22(+1.66%) |
Jul 18, 2003 | 12.88 | 13.18 | 12.88 | 13.09 | 219,169 | +0.29(+2.28%) |
Jul 17, 2003 | 13.03 | 13.15 | 12.76 | 12.79 | 187,397 | -0.28(-2.17%) |
Jul 16, 2003 | 13.26 | 13.29 | 13.04 | 13.08 | 275,640 | -0.06(-0.44%) |
Jul 15, 2003 | 13.01 | 13.26 | 12.93 | 13.14 | 264,969 | +0.18(+1.42%) |
Jul 14, 2003 | 13.13 | 13.31 | 12.89 | 12.95 | 295,303 | -0.01(-0.06%) |
Jul 11, 2003 | 12.74 | 13.02 | 12.74 | 12.96 | 514,712 | +0.24(+1.90%) |
Jul 10, 2003 | 12.67 | 12.84 | 12.64 | 12.72 | 270,365 | +0.03(+0.26%) |
Jul 09, 2003 | 12.69 | 12.82 | 12.59 | 12.69 | 234,995 | +0.00(+0.00%) |
Jul 08, 2003 | 12.45 | 12.76 | 12.22 | 12.69 | 293,265 | +0.23(+1.88%) |
Jul 07, 2003 | 12.34 | 12.59 | 12.30 | 12.45 | 252,980 | +0.19(+1.57%) |
Jul 03, 2003 | 12.39 | 12.50 | 12.22 | 12.26 | 119,176 | -0.17(-1.34%) |
Jul 02, 2003 | 12.28 | 12.50 | 12.17 | 12.43 | 329,713 | +0.11(+0.88%) |
Jul 01, 2003 | 12.18 | 12.42 | 11.99 | 12.32 | 414,120 | +0.17(+1.37%) |
Jun 30, 2003 | 12.24 | 12.44 | 12.05 | 12.15 | 818,289 | -0.08(-0.68%) |
Jun 27, 2003 | 12.54 | 12.64 | 12.17 | 12.24 | 358,248 | -0.22(-1.74%) |
Jun 26, 2003 | 12.36 | 12.51 | 12.01 | 12.45 | 361,006 | +0.08(+0.67%) |
Jun 25, 2003 | 12.47 | 12.49 | 12.24 | 12.37 | 276,359 | +0.15(+1.23%) |
Jun 24, 2003 | 12.22 | 12.43 | 12.22 | 12.22 | 335,468 | +0.00(+0.00%) |
Jun 23, 2003 | 12.46 | 12.50 | 12.19 | 12.22 | 276,120 | -0.24(-1.94%) |
Jun 20, 2003 | 12.39 | 12.63 | 12.39 | 12.46 | 422,273 | +0.15(+1.22%) |
Jun 19, 2003 | 12.63 | 12.67 | 12.31 | 12.31 | 221,447 | -0.28(-2.25%) |
Jun 18, 2003 | 12.42 | 12.66 | 12.39 | 12.59 | 382,108 | +0.09(+0.73%) |
Jun 17, 2003 | 12.74 | 12.74 | 12.34 | 12.50 | 480,302 | -0.25(-1.96%) |
Jun 16, 2003 | 12.69 | 12.80 | 12.63 | 12.75 | 347,578 | +0.15(+1.19%) |
Jun 13, 2003 | 13.34 | 13.34 | 12.51 | 12.60 | 518,429 | -0.74(-5.56%) |
Jun 12, 2003 | 12.98 | 13.43 | 12.89 | 13.34 | 520,228 | +0.37(+2.83%) |
Jun 11, 2003 | 12.55 | 12.98 | 12.44 | 12.98 | 217,131 | +0.51(+4.08%) |
Jun 10, 2003 | 12.59 | 12.61 | 12.36 | 12.47 | 383,307 | -0.14(-1.12%) |
Jun 09, 2003 | 12.88 | 12.89 | 12.50 | 12.61 | 269,765 | -0.35(-2.70%) |
Jun 06, 2003 | 12.63 | 13.06 | 12.62 | 12.96 | 413,640 | +0.33(+2.64%) |
Jun 05, 2003 | 12.72 | 12.76 | 12.60 | 12.63 | 347,218 | -0.09(-0.72%) |
Jun 04, 2003 | 12.69 | 12.88 | 12.68 | 12.72 | 678,730 | +0.03(+0.26%) |
Jun 03, 2003 | 12.94 | 13.02 | 12.68 | 12.69 | 359,327 | -0.33(-2.50%) |
Jun 02, 2003 | 13.68 | 13.68 | 13.01 | 13.01 | 383,906 | -0.19(-1.45%) |
May 30, 2003 | 13.14 | 13.42 | 13.05 | 13.20 | 337,866 | +0.26(+2.00%) |
May 29, 2003 | 13.20 | 13.20 | 12.76 | 12.94 | 388,942 | -0.09(-0.70%) |
May 28, 2003 | 12.99 | 13.19 | 12.95 | 13.04 | 422,513 | +0.05(+0.39%) |
May 27, 2003 | 13.22 | 13.28 | 12.89 | 12.99 | 773,568 | +0.67(+5.42%) |
May 23, 2003 | 12.11 | 12.43 | 11.99 | 12.32 | 378,751 | +0.21(+1.72%) |
May 22, 2003 | 11.68 | 12.13 | 11.68 | 12.11 | 307,652 | +0.43(+3.71%) |
May 21, 2003 | 11.76 | 11.89 | 11.54 | 11.68 | 266,528 | -0.09(-0.78%) |
May 20, 2003 | 11.76 | 11.89 | 11.69 | 11.77 | 139,199 | +0.05(+0.43%) |
May 19, 2003 | 11.84 | 11.97 | 11.67 | 11.72 | 599,479 | -0.33(-2.77%) |
May 16, 2003 | 11.53 | 12.05 | 11.43 | 12.05 | 389,181 | +0.44(+3.81%) |
May 15, 2003 | 11.30 | 11.72 | 11.30 | 11.61 | 201,664 | +0.28(+2.43%) |
May 14, 2003 | 11.34 | 11.55 | 11.18 | 11.33 | 151,068 | -0.18(-1.52%) |
May 13, 2003 | 11.53 | 11.76 | 11.47 | 11.51 | 371,077 | -0.13(-1.08%) |
May 12, 2003 | 11.13 | 11.70 | 10.95 | 11.64 | 545,646 | +0.57(+5.12%) |
May 09, 2003 | 10.81 | 11.21 | 10.63 | 11.07 | 604,754 | +0.26(+2.39%) |
May 08, 2003 | 10.71 | 10.88 | 10.55 | 10.81 | 608,111 | +0.02(+0.15%) |
May 07, 2003 | 10.80 | 10.84 | 10.63 | 10.79 | 525,503 | -0.03(-0.31%) |
May 06, 2003 | 10.49 | 11.01 | 10.43 | 10.83 | 485,458 | +0.31(+2.93%) |
May 05, 2003 | 10.84 | 11.09 | 10.48 | 10.52 | 578,737 | -0.28(-2.62%) |
May 02, 2003 | 10.55 | 10.84 | 10.53 | 10.80 | 633,050 | +0.25(+2.37%) |