Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.15 | 13.19 | 12.98 | 12.99 | 3,181,895 | -0.02(-0.12%) |
Jul 30, 2003 | 13.08 | 13.08 | 12.96 | 13.00 | 6,379,573 | +0.01(+0.04%) |
Jul 29, 2003 | 13.11 | 13.14 | 12.95 | 13.00 | 8,281,727 | -0.14(-1.08%) |
Jul 28, 2003 | 13.26 | 13.26 | 13.08 | 13.14 | 4,169,863 | -0.05(-0.38%) |
Jul 25, 2003 | 12.95 | 13.19 | 12.90 | 13.19 | 1,441,904 | +0.30(+2.36%) |
Jul 24, 2003 | 12.99 | 13.10 | 12.89 | 12.89 | 1,584,733 | -0.06(-0.43%) |
Jul 23, 2003 | 13.01 | 13.03 | 12.86 | 12.94 | 1,402,646 | -0.04(-0.31%) |
Jul 22, 2003 | 13.00 | 13.02 | 12.79 | 12.98 | 4,062,149 | +0.13(+0.99%) |
Jul 21, 2003 | 13.00 | 13.01 | 12.82 | 12.86 | 740,778 | -0.15(-1.17%) |
Jul 18, 2003 | 12.90 | 13.04 | 12.87 | 13.01 | 2,889,529 | +0.16(+1.22%) |
Jul 17, 2003 | 12.93 | 13.03 | 12.81 | 12.85 | 5,779,256 | -0.22(-1.67%) |
Jul 16, 2003 | 13.19 | 13.23 | 12.98 | 13.07 | 2,755,380 | -0.07(-0.50%) |
Jul 15, 2003 | 13.23 | 13.29 | 13.09 | 13.13 | 5,704,291 | -0.07(-0.54%) |
Jul 14, 2003 | 13.20 | 13.32 | 12.70 | 13.20 | 3,723,818 | +0.24(+1.88%) |
Jul 11, 2003 | 12.85 | 12.97 | 12.81 | 12.96 | 3,855,599 | +0.18(+1.39%) |
Jul 10, 2003 | 12.97 | 12.97 | 12.71 | 12.78 | 1,009,471 | -0.19(-1.45%) |
Jul 09, 2003 | 12.93 | 13.08 | 12.90 | 12.97 | 1,364,176 | -0.02(-0.16%) |
Jul 08, 2003 | 12.88 | 13.05 | 12.86 | 12.99 | 2,291,383 | +0.09(+0.67%) |
Jul 07, 2003 | 12.85 | 12.98 | 12.74 | 12.91 | 1,177,946 | +0.22(+1.72%) |
Jul 03, 2003 | 12.73 | 12.78 | 12.65 | 12.69 | 1,086,804 | -0.06(-0.48%) |
Jul 02, 2003 | 12.67 | 12.75 | 12.62 | 12.75 | 1,367,925 | +0.16(+1.25%) |
Jul 01, 2003 | 12.34 | 12.61 | 12.31 | 12.59 | 4,056,231 | +0.15(+1.18%) |
Jun 30, 2003 | 12.50 | 12.56 | 12.42 | 12.44 | 1,664,236 | -0.05(-0.37%) |
Jun 27, 2003 | 12.65 | 12.65 | 12.45 | 12.49 | 970,212 | -0.11(-0.84%) |
Jun 26, 2003 | 12.51 | 12.62 | 12.42 | 12.60 | 4,507,011 | +0.11(+0.85%) |
Jun 25, 2003 | 12.53 | 12.70 | 12.48 | 12.49 | 5,732,107 | -0.08(-0.65%) |
Jun 24, 2003 | 12.47 | 12.61 | 12.43 | 12.57 | 3,368,915 | +0.07(+0.57%) |
Jun 23, 2003 | 12.67 | 12.67 | 12.44 | 12.50 | 4,004,939 | -0.20(-1.56%) |
Jun 20, 2003 | 12.72 | 12.80 | 12.66 | 12.70 | 6,970,420 | -0.02(-0.16%) |
Jun 19, 2003 | 12.99 | 13.04 | 12.71 | 12.72 | 7,524,377 | -0.31(-2.37%) |
Jun 18, 2003 | 13.12 | 13.12 | 12.95 | 13.03 | 7,299,480 | -0.13(-0.96%) |
Jun 17, 2003 | 13.31 | 13.31 | 13.10 | 13.15 | 3,982,252 | -0.01(-0.04%) |
Jun 16, 2003 | 12.90 | 13.18 | 12.90 | 13.16 | 1,909,452 | +0.31(+2.45%) |
Jun 13, 2003 | 12.91 | 12.97 | 12.78 | 12.84 | 1,620,835 | -0.05(-0.35%) |
Jun 12, 2003 | 13.03 | 13.04 | 12.78 | 12.89 | 5,488,271 | -0.03(-0.20%) |
Jun 11, 2003 | 12.73 | 12.94 | 12.71 | 12.92 | 4,547,256 | +0.19(+1.51%) |
Jun 10, 2003 | 12.65 | 12.73 | 12.60 | 12.72 | 6,765,843 | +0.11(+0.84%) |
Jun 09, 2003 | 12.67 | 12.77 | 12.57 | 12.62 | 6,683,184 | -0.27(-2.09%) |
Jun 06, 2003 | 13.05 | 13.16 | 12.85 | 12.89 | 8,344,461 | -0.01(-0.08%) |
Jun 05, 2003 | 12.72 | 12.94 | 12.72 | 12.90 | 5,891,113 | +0.08(+0.63%) |
Jun 04, 2003 | 12.64 | 12.85 | 12.60 | 12.81 | 3,558,301 | +0.18(+1.44%) |
Jun 03, 2003 | 12.52 | 12.66 | 12.51 | 12.63 | 3,374,636 | +0.07(+0.56%) |
Jun 02, 2003 | 12.57 | 12.75 | 12.52 | 12.56 | 11,987,987 | +0.11(+0.90%) |
May 30, 2003 | 12.28 | 12.47 | 12.24 | 12.45 | 4,647,670 | +0.25(+2.04%) |
May 29, 2003 | 12.35 | 12.39 | 12.18 | 12.20 | 2,202,016 | -0.13(-1.07%) |
May 28, 2003 | 12.29 | 12.41 | 12.24 | 12.33 | 21,649,476 | +0.15(+1.21%) |
May 27, 2003 | 11.84 | 12.22 | 11.84 | 12.19 | 5,166,116 | +0.22(+1.82%) |
May 23, 2003 | 11.96 | 11.98 | 11.87 | 11.97 | 3,177,752 | +0.05(+0.38%) |
May 22, 2003 | 11.91 | 11.99 | 11.86 | 11.92 | 8,033,551 | +0.04(+0.30%) |
May 21, 2003 | 11.79 | 11.93 | 11.77 | 11.89 | 5,431,258 | +0.03(+0.21%) |
May 20, 2003 | 11.94 | 11.94 | 11.74 | 11.86 | 6,667,599 | +0.01(+0.09%) |
May 19, 2003 | 12.17 | 12.17 | 11.84 | 11.85 | 4,895,057 | -0.33(-2.71%) |
May 16, 2003 | 12.10 | 12.24 | 12.05 | 12.18 | 5,404,625 | +0.03(+0.25%) |
May 15, 2003 | 12.10 | 12.16 | 12.02 | 12.15 | 4,544,296 | +0.12(+1.01%) |
May 14, 2003 | 12.14 | 12.14 | 11.97 | 12.03 | 2,153,091 | -0.01(-0.04%) |
May 13, 2003 | 12.06 | 12.14 | 12.00 | 12.03 | 3,353,132 | -0.04(-0.29%) |
May 12, 2003 | 11.87 | 12.11 | 11.85 | 12.07 | 1,169,858 | +0.14(+1.15%) |
May 09, 2003 | 11.91 | 11.95 | 11.77 | 11.93 | 3,684,559 | +0.08(+0.64%) |
May 08, 2003 | 11.76 | 11.99 | 11.76 | 11.86 | 15,729,954 | -0.14(-1.14%) |
May 07, 2003 | 12.04 | 12.11 | 11.94 | 11.99 | 1,942,398 | -0.08(-0.63%) |
May 06, 2003 | 12.01 | 12.16 | 11.97 | 12.07 | 4,298,291 | +0.09(+0.76%) |
May 05, 2003 | 12.13 | 12.13 | 11.94 | 11.98 | 2,370,096 | -0.05(-0.42%) |
May 02, 2003 | 11.76 | 12.15 | 11.76 | 12.03 | 22,424,384 | +0.19(+1.58%) |