Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.85 | 12.98 | 12.72 | 12.73 | 373,831 | -0.07(-0.55%) |
Jul 30, 2003 | 13.00 | 13.02 | 12.80 | 12.80 | 67,419 | -0.10(-0.80%) |
Jul 29, 2003 | 13.21 | 13.21 | 12.77 | 12.90 | 67,884 | -0.06(-0.50%) |
Jul 28, 2003 | 12.99 | 13.16 | 12.90 | 12.97 | 144,448 | +0.10(+0.75%) |
Jul 25, 2003 | 12.78 | 12.88 | 12.63 | 12.87 | 41,536 | +0.26(+2.05%) |
Jul 24, 2003 | 12.71 | 13.07 | 12.61 | 12.61 | 87,723 | -0.10(-0.76%) |
Jul 23, 2003 | 12.81 | 12.93 | 12.61 | 12.71 | 56,570 | -0.03(-0.20%) |
Jul 22, 2003 | 12.63 | 12.93 | 12.63 | 12.74 | 127,245 | +0.08(+0.61%) |
Jul 21, 2003 | 12.78 | 12.90 | 12.58 | 12.66 | 174,361 | -0.18(-1.41%) |
Jul 18, 2003 | 12.89 | 12.94 | 12.68 | 12.84 | 61,065 | +0.00(+0.00%) |
Jul 17, 2003 | 12.97 | 13.08 | 12.62 | 12.84 | 203,654 | -0.29(-2.21%) |
Jul 16, 2003 | 13.32 | 13.32 | 12.92 | 13.13 | 176,686 | -0.10(-0.73%) |
Jul 15, 2003 | 13.39 | 13.45 | 13.16 | 13.23 | 235,271 | -0.12(-0.92%) |
Jul 14, 2003 | 13.61 | 13.63 | 13.29 | 13.35 | 108,646 | -0.13(-0.96%) |
Jul 11, 2003 | 13.39 | 13.52 | 13.33 | 13.48 | 74,859 | +0.19(+1.41%) |
Jul 10, 2003 | 13.61 | 13.61 | 13.26 | 13.29 | 462,329 | -0.41(-2.97%) |
Jul 09, 2003 | 13.79 | 13.86 | 13.59 | 13.70 | 162,272 | -0.18(-1.30%) |
Jul 08, 2003 | 13.78 | 13.90 | 13.63 | 13.88 | 208,458 | +0.14(+0.99%) |
Jul 07, 2003 | 13.78 | 13.83 | 13.65 | 13.74 | 130,189 | +0.06(+0.47%) |
Jul 03, 2003 | 13.74 | 13.84 | 13.56 | 13.68 | 128,795 | +0.03(+0.19%) |
Jul 02, 2003 | 13.48 | 13.74 | 13.43 | 13.65 | 265,959 | +0.15(+1.15%) |
Jul 01, 2003 | 13.32 | 13.50 | 13.15 | 13.50 | 155,143 | +0.15(+1.11%) |
Jun 30, 2003 | 13.59 | 13.59 | 13.25 | 13.35 | 209,388 | -0.10(-0.77%) |
Jun 27, 2003 | 13.58 | 13.59 | 13.32 | 13.45 | 119,960 | -0.10(-0.71%) |
Jun 26, 2003 | 13.30 | 13.57 | 13.26 | 13.55 | 178,236 | +0.17(+1.25%) |
Jun 25, 2003 | 13.52 | 13.67 | 13.25 | 13.38 | 158,397 | -0.07(-0.53%) |
Jun 24, 2003 | 13.30 | 13.61 | 13.30 | 13.45 | 99,347 | +0.13(+0.97%) |
Jun 23, 2003 | 13.39 | 13.54 | 13.26 | 13.32 | 229,847 | -0.26(-1.90%) |
Jun 20, 2003 | 13.29 | 13.61 | 13.29 | 13.58 | 107,406 | +0.23(+1.69%) |
Jun 19, 2003 | 13.61 | 13.63 | 13.29 | 13.36 | 234,341 | -0.15(-1.10%) |
Jun 18, 2003 | 13.42 | 13.63 | 13.21 | 13.50 | 174,826 | +0.18(+1.36%) |
Jun 17, 2003 | 13.47 | 13.47 | 13.16 | 13.32 | 173,121 | -0.05(-0.34%) |
Jun 16, 2003 | 13.23 | 13.37 | 13.10 | 13.37 | 272,779 | +0.25(+1.87%) |
Jun 13, 2003 | 13.32 | 13.32 | 12.97 | 13.12 | 172,346 | -0.15(-1.12%) |
Jun 12, 2003 | 13.39 | 13.39 | 13.14 | 13.27 | 206,909 | -0.03(-0.19%) |
Jun 11, 2003 | 13.23 | 13.30 | 12.98 | 13.30 | 698,996 | +0.24(+1.83%) |
Jun 10, 2003 | 12.84 | 13.07 | 12.81 | 13.06 | 63,390 | +0.05(+0.40%) |
Jun 09, 2003 | 13.13 | 13.32 | 12.87 | 13.01 | 127,400 | -0.22(-1.66%) |
Jun 06, 2003 | 13.45 | 13.52 | 13.07 | 13.23 | 146,308 | -0.01(-0.10%) |
Jun 05, 2003 | 13.19 | 13.30 | 13.09 | 13.24 | 91,287 | +0.05(+0.34%) |
Jun 04, 2003 | 13.03 | 13.28 | 12.98 | 13.19 | 109,421 | +0.28(+2.20%) |
Jun 03, 2003 | 13.03 | 13.10 | 12.85 | 12.91 | 95,472 | -0.03(-0.25%) |
Jun 02, 2003 | 13.03 | 13.16 | 12.78 | 12.94 | 376,621 | +0.06(+0.45%) |
May 30, 2003 | 12.81 | 12.89 | 12.66 | 12.88 | 222,407 | +0.21(+1.68%) |
May 29, 2003 | 12.71 | 12.89 | 12.61 | 12.67 | 179,476 | -0.03(-0.20%) |
May 28, 2003 | 12.81 | 12.83 | 12.58 | 12.70 | 70,984 | -0.01(-0.05%) |
May 27, 2003 | 12.39 | 12.84 | 12.36 | 12.70 | 152,973 | +0.05(+0.36%) |
May 23, 2003 | 12.42 | 12.72 | 12.32 | 12.66 | 139,799 | +0.34(+2.72%) |
May 22, 2003 | 12.36 | 12.52 | 12.18 | 12.32 | 118,410 | +0.13(+1.06%) |
May 21, 2003 | 11.98 | 12.26 | 11.98 | 12.19 | 78,268 | +0.02(+0.16%) |
May 20, 2003 | 12.07 | 12.25 | 12.00 | 12.18 | 400,179 | +0.05(+0.37%) |
May 19, 2003 | 12.26 | 12.28 | 11.96 | 12.13 | 316,175 | -0.23(-1.83%) |
May 16, 2003 | 12.42 | 12.51 | 12.20 | 12.36 | 105,391 | +0.12(+0.95%) |
May 15, 2003 | 12.42 | 12.42 | 12.18 | 12.24 | 443,885 | -0.08(-0.63%) |
May 14, 2003 | 12.13 | 12.38 | 12.13 | 12.32 | 142,124 | +0.06(+0.47%) |
May 13, 2003 | 12.32 | 12.37 | 12.15 | 12.26 | 459,229 | -0.07(-0.58%) |
May 12, 2003 | 12.00 | 12.40 | 12.00 | 12.33 | 82,918 | +0.39(+3.30%) |
May 09, 2003 | 11.97 | 12.14 | 11.85 | 11.94 | 54,710 | +0.07(+0.60%) |
May 08, 2003 | 11.81 | 11.96 | 11.72 | 11.87 | 101,517 | -0.14(-1.13%) |
May 07, 2003 | 12.10 | 12.19 | 11.92 | 12.00 | 114,691 | -0.25(-2.05%) |
May 06, 2003 | 12.01 | 12.36 | 12.01 | 12.25 | 101,827 | +0.19(+1.61%) |
May 05, 2003 | 12.03 | 12.22 | 11.96 | 12.06 | 96,867 | -0.10(-0.80%) |
May 02, 2003 | 12.00 | 12.23 | 12.00 | 12.16 | 100,742 | +0.19(+1.56%) |