Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.01 | 13.05 | 12.92 | 12.95 | 871,866 | -0.07(-0.56%) |
Jul 30, 2003 | 13.04 | 13.08 | 12.98 | 13.03 | 670,834 | +0.07(+0.53%) |
Jul 29, 2003 | 13.03 | 13.05 | 12.86 | 12.96 | 730,141 | -0.07(-0.56%) |
Jul 28, 2003 | 13.02 | 13.08 | 12.97 | 13.03 | 905,590 | -0.22(-1.66%) |
Jul 25, 2003 | 13.21 | 13.31 | 13.17 | 13.25 | 1,073,480 | +0.13(+1.01%) |
Jul 24, 2003 | 13.08 | 13.17 | 13.06 | 13.12 | 1,309,399 | -0.06(-0.47%) |
Jul 23, 2003 | 13.13 | 13.23 | 13.12 | 13.18 | 1,218,258 | +0.18(+1.38%) |
Jul 22, 2003 | 12.82 | 13.03 | 12.81 | 13.00 | 800,495 | +0.29(+2.27%) |
Jul 21, 2003 | 12.71 | 12.79 | 12.70 | 12.71 | 641,471 | -0.03(-0.22%) |
Jul 18, 2003 | 12.54 | 12.77 | 12.51 | 12.74 | 970,420 | +0.29(+2.30%) |
Jul 17, 2003 | 12.33 | 12.46 | 12.31 | 12.45 | 1,280,181 | -0.05(-0.42%) |
Jul 16, 2003 | 12.41 | 12.51 | 12.40 | 12.50 | 892,071 | +0.13(+1.04%) |
Jul 15, 2003 | 12.47 | 12.50 | 12.37 | 12.38 | 787,267 | -0.22(-1.77%) |
Jul 14, 2003 | 12.55 | 12.67 | 12.53 | 12.60 | 1,496,912 | +0.05(+0.40%) |
Jul 11, 2003 | 12.35 | 12.58 | 12.33 | 12.55 | 1,044,699 | -0.03(-0.26%) |
Jul 10, 2003 | 12.54 | 12.61 | 12.52 | 12.58 | 1,044,117 | +0.04(+0.29%) |
Jul 09, 2003 | 12.56 | 12.56 | 12.47 | 12.54 | 849,917 | -0.03(-0.27%) |
Jul 08, 2003 | 12.54 | 12.59 | 12.47 | 12.58 | 1,153,573 | -0.05(-0.38%) |
Jul 07, 2003 | 12.56 | 12.67 | 12.53 | 12.63 | 1,034,814 | +0.18(+1.47%) |
Jul 03, 2003 | 12.43 | 12.49 | 12.39 | 12.44 | 510,648 | -0.03(-0.26%) |
Jul 02, 2003 | 12.30 | 12.49 | 12.29 | 12.47 | 1,316,957 | +0.20(+1.63%) |
Jul 01, 2003 | 12.20 | 12.28 | 12.14 | 12.28 | 1,394,143 | -0.11(-0.87%) |
Jun 30, 2003 | 12.39 | 12.40 | 12.32 | 12.38 | 1,610,438 | -0.00(-0.02%) |
Jun 27, 2003 | 12.36 | 12.45 | 12.35 | 12.39 | 1,499,820 | -0.03(-0.24%) |
Jun 26, 2003 | 12.36 | 12.43 | 12.28 | 12.42 | 1,895,198 | -0.03(-0.22%) |
Jun 25, 2003 | 12.46 | 12.56 | 12.44 | 12.44 | 1,489,354 | +0.17(+1.34%) |
Jun 24, 2003 | 12.15 | 12.31 | 12.06 | 12.28 | 5,371,472 | -0.39(-3.08%) |
Jun 23, 2003 | 12.85 | 12.85 | 12.56 | 12.67 | 9,618,588 | -1.36(-9.68%) |
Jun 20, 2003 | 14.07 | 14.19 | 14.00 | 14.03 | 1,063,014 | +0.17(+1.24%) |
Jun 19, 2003 | 13.97 | 14.01 | 13.83 | 13.85 | 750,636 | -0.12(-0.84%) |
Jun 18, 2003 | 13.85 | 13.99 | 13.83 | 13.97 | 520,241 | +0.19(+1.36%) |
Jun 17, 2003 | 13.89 | 14.05 | 13.78 | 13.78 | 1,212,153 | -0.26(-1.86%) |
Jun 16, 2003 | 13.99 | 14.05 | 13.89 | 14.04 | 544,371 | +0.25(+1.81%) |
Jun 13, 2003 | 13.86 | 13.86 | 13.72 | 13.79 | 974,635 | -0.17(-1.25%) |
Jun 12, 2003 | 13.95 | 13.97 | 13.85 | 13.97 | 383,749 | -0.07(-0.51%) |
Jun 11, 2003 | 13.91 | 14.04 | 13.88 | 14.04 | 982,485 | +0.36(+2.65%) |
Jun 10, 2003 | 13.72 | 13.73 | 13.59 | 13.68 | 577,513 | -0.10(-0.72%) |
Jun 09, 2003 | 13.74 | 13.81 | 13.72 | 13.78 | 836,544 | -0.18(-1.28%) |
Jun 06, 2003 | 14.01 | 14.03 | 13.94 | 13.95 | 518,061 | +0.06(+0.45%) |
Jun 05, 2003 | 13.80 | 13.92 | 13.78 | 13.89 | 602,660 | +0.13(+0.95%) |
Jun 04, 2003 | 13.61 | 13.79 | 13.58 | 13.76 | 1,044,553 | +0.14(+1.04%) |
Jun 03, 2003 | 13.55 | 13.62 | 13.50 | 13.62 | 594,084 | -0.00(-0.03%) |
Jun 02, 2003 | 13.53 | 13.75 | 13.50 | 13.62 | 754,561 | +0.21(+1.56%) |
May 30, 2003 | 13.35 | 13.48 | 13.35 | 13.41 | 1,165,783 | -0.21(-1.52%) |
May 29, 2003 | 13.71 | 13.74 | 13.57 | 13.62 | 583,473 | -0.00(-0.02%) |
May 28, 2003 | 13.59 | 13.69 | 13.54 | 13.62 | 865,761 | -0.05(-0.37%) |
May 27, 2003 | 13.69 | 13.69 | 13.56 | 13.67 | 579,112 | +0.18(+1.34%) |
May 23, 2003 | 13.45 | 13.53 | 13.36 | 13.49 | 455,847 | +0.05(+0.36%) |
May 22, 2003 | 13.41 | 13.45 | 13.31 | 13.44 | 1,239,190 | -0.19(-1.36%) |
May 21, 2003 | 13.69 | 13.74 | 13.56 | 13.63 | 837,852 | +0.02(+0.12%) |
May 20, 2003 | 13.53 | 13.66 | 13.50 | 13.61 | 1,632,824 | +0.24(+1.82%) |
May 19, 2003 | 13.44 | 13.48 | 13.36 | 13.37 | 1,194,274 | +0.14(+1.09%) |
May 16, 2003 | 13.29 | 13.31 | 13.14 | 13.23 | 1,717,278 | -0.08(-0.64%) |
May 15, 2003 | 13.35 | 13.38 | 13.28 | 13.31 | 1,093,540 | -0.26(-1.94%) |
May 14, 2003 | 13.63 | 13.63 | 13.50 | 13.58 | 960,972 | -0.40(-2.84%) |
May 13, 2003 | 14.01 | 14.03 | 13.94 | 13.97 | 1,374,084 | -0.10(-0.69%) |
May 12, 2003 | 13.93 | 14.07 | 13.93 | 14.07 | 1,097,755 | +0.30(+2.15%) |
May 09, 2003 | 13.64 | 13.81 | 13.58 | 13.77 | 845,702 | +0.13(+0.97%) |
May 08, 2003 | 13.53 | 13.71 | 13.53 | 13.64 | 843,667 | +0.10(+0.76%) |
May 07, 2003 | 13.61 | 13.67 | 13.50 | 13.54 | 1,288,467 | -0.31(-2.22%) |
May 06, 2003 | 13.82 | 13.85 | 13.72 | 13.84 | 2,271,098 | +0.27(+1.99%) |
May 05, 2003 | 13.58 | 13.61 | 13.44 | 13.57 | 2,839,163 | +0.49(+3.71%) |
May 02, 2003 | 13.36 | 13.53 | 13.01 | 13.09 | 6,835,534 | -1.43(-9.83%) |