Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.25 | 13.60 | 13.20 | 13.60 | 135,671 | +0.44(+3.36%) |
Jul 30, 2003 | 13.25 | 13.25 | 13.04 | 13.16 | 282,524 | -0.08(-0.61%) |
Jul 29, 2003 | 13.06 | 13.24 | 12.94 | 13.24 | 122,501 | +0.09(+0.67%) |
Jul 28, 2003 | 12.90 | 13.28 | 12.88 | 13.15 | 144,243 | +0.27(+2.06%) |
Jul 25, 2003 | 13.10 | 13.13 | 12.88 | 12.89 | 66,717 | +0.01(+0.06%) |
Jul 24, 2003 | 12.88 | 13.12 | 12.87 | 12.88 | 94,920 | -0.19(-1.42%) |
Jul 23, 2003 | 12.94 | 13.06 | 12.77 | 13.06 | 137,037 | +0.05(+0.37%) |
Jul 22, 2003 | 13.23 | 13.28 | 12.88 | 13.02 | 164,743 | -0.24(-1.82%) |
Jul 21, 2003 | 12.89 | 13.68 | 12.81 | 13.26 | 90,695 | +0.25(+1.92%) |
Jul 18, 2003 | 12.89 | 13.39 | 12.52 | 13.01 | 65,474 | +0.01(+0.06%) |
Jul 17, 2003 | 13.68 | 13.68 | 13.00 | 13.00 | 75,538 | -0.68(-5.00%) |
Jul 16, 2003 | 13.43 | 13.68 | 13.06 | 13.68 | 122,501 | +0.31(+2.29%) |
Jul 15, 2003 | 12.79 | 13.40 | 12.64 | 13.38 | 132,937 | +0.51(+3.94%) |
Jul 14, 2003 | 12.08 | 12.98 | 12.05 | 12.87 | 223,633 | +0.67(+5.47%) |
Jul 11, 2003 | 12.21 | 12.72 | 12.18 | 12.20 | 47,832 | -0.27(-2.19%) |
Jul 10, 2003 | 12.20 | 12.70 | 12.19 | 12.48 | 46,963 | -0.03(-0.26%) |
Jul 09, 2003 | 12.83 | 12.83 | 12.20 | 12.51 | 67,462 | -0.32(-2.51%) |
Jul 08, 2003 | 12.48 | 12.86 | 12.47 | 12.83 | 79,886 | +0.39(+3.17%) |
Jul 07, 2003 | 12.60 | 12.64 | 12.10 | 12.44 | 107,965 | -0.04(-0.32%) |
Jul 03, 2003 | 12.66 | 12.67 | 12.43 | 12.48 | 32,799 | -0.27(-2.08%) |
Jul 02, 2003 | 12.56 | 12.83 | 12.31 | 12.74 | 222,418 | +0.06(+0.51%) |
Jul 01, 2003 | 13.43 | 13.43 | 12.44 | 12.68 | 107,592 | -0.33(-2.54%) |
Jun 30, 2003 | 12.47 | 13.40 | 12.22 | 13.01 | 173,191 | +0.61(+4.93%) |
Jun 27, 2003 | 12.39 | 12.64 | 12.08 | 12.40 | 74,296 | -0.03(-0.26%) |
Jun 26, 2003 | 12.19 | 12.44 | 12.15 | 12.43 | 161,016 | +0.24(+1.98%) |
Jun 25, 2003 | 12.58 | 12.58 | 12.01 | 12.19 | 88,832 | -0.54(-4.24%) |
Jun 24, 2003 | 12.52 | 12.73 | 12.03 | 12.73 | 50,069 | +0.21(+1.67%) |
Jun 23, 2003 | 12.40 | 12.64 | 12.07 | 12.52 | 129,583 | -0.04(-0.32%) |
Jun 20, 2003 | 12.83 | 12.88 | 12.41 | 12.56 | 100,635 | -0.23(-1.76%) |
Jun 19, 2003 | 12.97 | 13.04 | 12.67 | 12.78 | 22,487 | -0.26(-1.98%) |
Jun 18, 2003 | 12.95 | 13.21 | 12.84 | 13.04 | 36,526 | +0.12(+0.94%) |
Jun 17, 2003 | 12.87 | 12.93 | 12.69 | 12.92 | 131,198 | +0.04(+0.31%) |
Jun 16, 2003 | 12.69 | 12.89 | 12.60 | 12.88 | 38,141 | +0.10(+0.82%) |
Jun 13, 2003 | 12.62 | 12.88 | 12.53 | 12.77 | 30,190 | +0.06(+0.44%) |
Jun 12, 2003 | 12.88 | 13.00 | 12.65 | 12.72 | 109,704 | -0.16(-1.25%) |
Jun 11, 2003 | 12.68 | 12.88 | 12.68 | 12.88 | 41,620 | +0.08(+0.63%) |
Jun 10, 2003 | 12.61 | 12.87 | 12.50 | 12.80 | 33,420 | +0.24(+1.92%) |
Jun 09, 2003 | 12.95 | 12.95 | 12.48 | 12.56 | 141,137 | -0.38(-2.92%) |
Jun 06, 2003 | 13.22 | 13.27 | 12.93 | 12.93 | 114,550 | -0.16(-1.23%) |
Jun 05, 2003 | 13.27 | 13.27 | 13.08 | 13.10 | 84,856 | -0.27(-1.99%) |
Jun 04, 2003 | 12.86 | 13.36 | 12.80 | 13.36 | 57,647 | +0.56(+4.40%) |
Jun 03, 2003 | 12.51 | 12.86 | 12.51 | 12.80 | 46,217 | +0.20(+1.60%) |
Jun 02, 2003 | 12.39 | 12.65 | 12.36 | 12.60 | 180,025 | +0.21(+1.69%) |
May 30, 2003 | 12.44 | 12.57 | 12.36 | 12.39 | 81,377 | -0.06(-0.52%) |
May 29, 2003 | 12.59 | 12.59 | 12.31 | 12.45 | 102,374 | +0.02(+0.13%) |
May 28, 2003 | 12.59 | 12.59 | 12.27 | 12.44 | 57,523 | +0.10(+0.78%) |
May 27, 2003 | 12.11 | 12.58 | 11.96 | 12.34 | 40,005 | +0.23(+1.86%) |
May 23, 2003 | 12.34 | 12.34 | 12.01 | 12.11 | 24,723 | -0.06(-0.53%) |
May 22, 2003 | 12.26 | 12.36 | 11.99 | 12.18 | 60,256 | -0.02(-0.13%) |
May 21, 2003 | 12.14 | 12.22 | 11.82 | 12.19 | 91,192 | +0.13(+1.07%) |
May 20, 2003 | 11.61 | 12.11 | 11.61 | 12.07 | 96,286 | +0.15(+1.28%) |
May 19, 2003 | 11.79 | 12.07 | 11.48 | 11.91 | 222,888 | +0.10(+0.89%) |
May 16, 2003 | 12.07 | 12.40 | 11.53 | 11.81 | 111,692 | -0.59(-4.74%) |
May 15, 2003 | 12.82 | 12.91 | 12.23 | 12.40 | 62,990 | -0.51(-3.93%) |
May 14, 2003 | 12.97 | 13.34 | 12.89 | 12.90 | 98,026 | -0.21(-1.60%) |
May 13, 2003 | 12.69 | 13.11 | 12.61 | 13.11 | 112,935 | +0.38(+2.97%) |
May 12, 2003 | 12.55 | 12.73 | 12.48 | 12.73 | 60,008 | +0.31(+2.46%) |
May 09, 2003 | 12.35 | 12.56 | 12.15 | 12.43 | 56,281 | +0.11(+0.92%) |
May 08, 2003 | 12.05 | 12.54 | 12.03 | 12.31 | 105,853 | +0.12(+0.99%) |
May 07, 2003 | 12.29 | 12.42 | 11.94 | 12.19 | 71,065 | -0.10(-0.79%) |
May 06, 2003 | 12.52 | 12.99 | 12.29 | 12.29 | 45,720 | -0.24(-1.93%) |
May 05, 2003 | 12.40 | 13.12 | 12.31 | 12.53 | 66,717 | -0.03(-0.26%) |
May 02, 2003 | 12.20 | 12.76 | 12.10 | 12.56 | 56,778 | +0.35(+2.83%) |