Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2003 | 12.40 | 12.87 | 12.21 | 12.22 | 84,608 | -0.24(-1.94%) |
Apr 30, 2003 | 11.99 | 12.79 | 11.96 | 12.46 | 45,347 | +0.54(+4.52%) |
Apr 29, 2003 | 11.77 | 12.25 | 11.57 | 11.92 | 55,411 | +0.24(+2.07%) |
Apr 28, 2003 | 11.79 | 11.82 | 11.46 | 11.68 | 37,893 | +0.08(+0.69%) |
Apr 25, 2003 | 11.97 | 12.19 | 11.45 | 11.60 | 41,744 | -0.47(-3.86%) |
Apr 24, 2003 | 12.27 | 12.44 | 11.98 | 12.07 | 73,177 | -0.16(-1.32%) |
Apr 23, 2003 | 11.66 | 12.27 | 11.59 | 12.23 | 60,381 | +0.56(+4.76%) |
Apr 22, 2003 | 11.64 | 11.87 | 11.44 | 11.67 | 66,717 | +0.00(+0.00%) |
Apr 21, 2003 | 11.65 | 12.33 | 11.62 | 11.67 | 70,817 | +0.00(+0.00%) |
Apr 17, 2003 | 11.59 | 11.68 | 11.45 | 11.67 | 57,026 | +0.15(+1.33%) |
Apr 16, 2003 | 11.73 | 11.73 | 11.48 | 11.52 | 56,653 | -0.11(-0.97%) |
Apr 15, 2003 | 11.42 | 11.71 | 11.15 | 11.63 | 90,323 | -0.02(-0.21%) |
Apr 14, 2003 | 11.60 | 11.80 | 11.51 | 11.65 | 59,387 | -0.06(-0.55%) |
Apr 11, 2003 | 11.86 | 11.93 | 11.68 | 11.72 | 45,223 | -0.20(-1.69%) |
Apr 10, 2003 | 11.94 | 12.19 | 11.79 | 11.92 | 64,853 | -0.15(-1.27%) |
Apr 09, 2003 | 11.92 | 12.21 | 11.72 | 12.07 | 105,853 | -0.01(-0.07%) |
Apr 08, 2003 | 12.08 | 12.48 | 11.98 | 12.08 | 41,123 | +0.20(+1.69%) |
Apr 07, 2003 | 11.78 | 12.33 | 11.78 | 11.88 | 45,596 | -0.02(-0.14%) |
Apr 04, 2003 | 12.04 | 12.11 | 11.84 | 11.90 | 42,490 | -0.19(-1.53%) |
Apr 03, 2003 | 11.72 | 12.34 | 11.63 | 12.08 | 145,983 | +0.41(+3.52%) |
Apr 02, 2003 | 11.63 | 11.83 | 11.52 | 11.67 | 72,432 | +0.05(+0.42%) |