Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.80 | 13.13 | 12.80 | 12.93 | 140,400 | +0.11(+0.86%) |
Jul 30, 2003 | 12.52 | 12.88 | 12.52 | 12.82 | 247,600 | +0.39(+3.14%) |
Jul 29, 2003 | 12.24 | 12.43 | 12.17 | 12.43 | 104,100 | +0.18(+1.44%) |
Jul 28, 2003 | 12.35 | 12.36 | 12.20 | 12.26 | 55,400 | -0.09(-0.73%) |
Jul 25, 2003 | 12.17 | 12.42 | 12.11 | 12.35 | 88,500 | +0.18(+1.45%) |
Jul 24, 2003 | 12.34 | 12.39 | 12.17 | 12.17 | 82,100 | -0.13(-1.06%) |
Jul 23, 2003 | 12.41 | 12.42 | 12.24 | 12.30 | 67,800 | -0.10(-0.78%) |
Jul 22, 2003 | 12.38 | 12.41 | 12.30 | 12.40 | 61,000 | +0.03(+0.27%) |
Jul 21, 2003 | 12.50 | 12.53 | 12.36 | 12.36 | 61,600 | -0.13(-1.04%) |
Jul 18, 2003 | 12.38 | 12.52 | 12.38 | 12.49 | 107,200 | +0.16(+1.30%) |
Jul 17, 2003 | 12.48 | 12.51 | 12.30 | 12.33 | 110,900 | -0.17(-1.33%) |
Jul 16, 2003 | 12.60 | 12.62 | 12.48 | 12.50 | 119,000 | +0.06(+0.48%) |
Jul 15, 2003 | 12.50 | 12.54 | 12.42 | 12.44 | 63,300 | -0.00(-0.03%) |
Jul 14, 2003 | 12.53 | 12.61 | 12.44 | 12.44 | 99,900 | -0.09(-0.69%) |
Jul 11, 2003 | 12.41 | 12.54 | 12.41 | 12.53 | 40,800 | +0.10(+0.78%) |
Jul 10, 2003 | 12.34 | 12.49 | 12.34 | 12.43 | 86,300 | +0.01(+0.11%) |
Jul 09, 2003 | 12.52 | 12.54 | 12.38 | 12.42 | 123,100 | -0.08(-0.67%) |
Jul 08, 2003 | 12.49 | 12.53 | 12.42 | 12.50 | 189,500 | +0.03(+0.27%) |
Jul 07, 2003 | 12.44 | 12.56 | 12.44 | 12.47 | 170,400 | +0.08(+0.62%) |
Jul 03, 2003 | 12.48 | 12.48 | 12.32 | 12.39 | 36,900 | -0.11(-0.88%) |
Jul 02, 2003 | 12.48 | 12.52 | 12.41 | 12.50 | 72,300 | +0.04(+0.35%) |
Jul 01, 2003 | 12.38 | 12.46 | 12.30 | 12.46 | 95,600 | +0.09(+0.70%) |
Jun 30, 2003 | 12.60 | 12.60 | 12.33 | 12.37 | 142,400 | -0.19(-1.51%) |
Jun 27, 2003 | 12.65 | 12.74 | 12.53 | 12.56 | 77,100 | -0.08(-0.61%) |
Jun 26, 2003 | 12.62 | 12.69 | 12.56 | 12.64 | 63,800 | +0.03(+0.21%) |
Jun 25, 2003 | 12.68 | 12.77 | 12.60 | 12.61 | 76,100 | -0.05(-0.42%) |
Jun 24, 2003 | 12.58 | 12.78 | 12.58 | 12.67 | 126,700 | +0.09(+0.72%) |
Jun 23, 2003 | 12.48 | 12.62 | 12.45 | 12.58 | 95,700 | -0.06(-0.48%) |
Jun 20, 2003 | 12.58 | 12.67 | 12.56 | 12.64 | 177,900 | +0.07(+0.58%) |
Jun 19, 2003 | 12.75 | 12.80 | 12.52 | 12.56 | 162,800 | -0.14(-1.08%) |
Jun 18, 2003 | 13.01 | 13.01 | 12.67 | 12.70 | 168,900 | -0.33(-2.51%) |
Jun 17, 2003 | 13.11 | 13.14 | 12.96 | 13.03 | 108,900 | -0.07(-0.51%) |
Jun 16, 2003 | 12.84 | 13.09 | 12.82 | 13.09 | 187,000 | +0.33(+2.61%) |
Jun 13, 2003 | 12.87 | 12.93 | 12.75 | 12.76 | 87,000 | -0.14(-1.06%) |
Jun 12, 2003 | 12.90 | 12.94 | 12.89 | 12.90 | 122,900 | -0.00(-0.03%) |
Jun 11, 2003 | 12.91 | 12.96 | 12.81 | 12.90 | 130,600 | -0.01(-0.08%) |
Jun 10, 2003 | 12.63 | 12.91 | 12.63 | 12.91 | 92,200 | +0.24(+1.92%) |
Jun 09, 2003 | 12.77 | 12.90 | 12.66 | 12.67 | 102,400 | -0.11(-0.84%) |
Jun 06, 2003 | 12.89 | 12.97 | 12.75 | 12.77 | 100,100 | -0.09(-0.67%) |
Jun 05, 2003 | 12.81 | 12.90 | 12.70 | 12.86 | 55,100 | +0.05(+0.36%) |
Jun 04, 2003 | 12.77 | 12.82 | 12.73 | 12.81 | 76,700 | +0.04(+0.34%) |
Jun 03, 2003 | 12.88 | 12.89 | 12.68 | 12.77 | 78,700 | -0.08(-0.65%) |
Jun 02, 2003 | 12.80 | 12.91 | 12.74 | 12.85 | 240,500 | +0.14(+1.10%) |
May 30, 2003 | 12.55 | 12.73 | 12.55 | 12.71 | 158,900 | +0.21(+1.65%) |
May 29, 2003 | 12.62 | 12.70 | 12.48 | 12.51 | 98,500 | -0.11(-0.87%) |
May 28, 2003 | 12.70 | 12.71 | 12.62 | 12.62 | 114,100 | -0.05(-0.39%) |
May 27, 2003 | 12.52 | 12.68 | 12.46 | 12.67 | 197,800 | +0.11(+0.90%) |
May 23, 2003 | 12.59 | 12.59 | 12.52 | 12.55 | 97,800 | -0.02(-0.18%) |
May 22, 2003 | 12.61 | 12.67 | 12.54 | 12.58 | 187,800 | -0.04(-0.29%) |
May 21, 2003 | 12.72 | 12.73 | 12.50 | 12.61 | 132,200 | -0.06(-0.47%) |
May 20, 2003 | 12.67 | 12.72 | 12.64 | 12.67 | 279,100 | +0.02(+0.18%) |
May 19, 2003 | 12.75 | 12.78 | 12.60 | 12.65 | 261,300 | -0.07(-0.52%) |
May 16, 2003 | 12.60 | 12.84 | 12.40 | 12.72 | 491,600 | +0.21(+1.68%) |
May 15, 2003 | 12.93 | 12.97 | 12.45 | 12.51 | 1,234,900 | -0.38(-2.92%) |
May 14, 2003 | 12.87 | 12.90 | 12.80 | 12.88 | 29,200 | +0.04(+0.29%) |
May 13, 2003 | 12.81 | 12.94 | 12.77 | 12.85 | 45,700 | +0.03(+0.26%) |
May 12, 2003 | 12.80 | 12.84 | 12.73 | 12.81 | 138,700 | +0.01(+0.10%) |
May 09, 2003 | 12.85 | 12.86 | 12.75 | 12.80 | 71,400 | -0.03(-0.21%) |
May 08, 2003 | 13.03 | 13.03 | 12.82 | 12.83 | 90,200 | -0.22(-1.69%) |
May 07, 2003 | 13.03 | 13.13 | 13.00 | 13.05 | 59,800 | -0.01(-0.10%) |
May 06, 2003 | 12.90 | 13.15 | 12.89 | 13.06 | 85,800 | +0.14(+1.11%) |
May 05, 2003 | 12.97 | 13.06 | 12.86 | 12.92 | 69,700 | +0.00(+0.02%) |
May 02, 2003 | 12.72 | 12.93 | 12.72 | 12.91 | 47,400 | +0.24(+1.92%) |