Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.22 | 13.57 | 13.21 | 13.41 | 179,828 | +0.00(+0.00%) |
Jul 30, 2003 | 13.16 | 13.56 | 12.86 | 13.41 | 164,101 | +0.18(+1.39%) |
Jul 29, 2003 | 13.03 | 13.25 | 12.64 | 13.22 | 129,344 | +0.17(+1.28%) |
Jul 28, 2003 | 12.96 | 13.31 | 12.72 | 13.06 | 80,797 | +0.21(+1.63%) |
Jul 25, 2003 | 12.74 | 12.97 | 12.62 | 12.85 | 84,444 | +0.10(+0.76%) |
Jul 24, 2003 | 12.86 | 13.08 | 12.57 | 12.75 | 102,677 | -0.20(-1.56%) |
Jul 23, 2003 | 12.73 | 13.07 | 12.42 | 12.95 | 74,529 | +0.17(+1.30%) |
Jul 22, 2003 | 12.73 | 13.14 | 12.59 | 12.79 | 123,190 | +0.01(+0.07%) |
Jul 21, 2003 | 13.00 | 13.06 | 12.60 | 12.78 | 143,930 | -0.38(-2.87%) |
Jul 18, 2003 | 13.16 | 13.16 | 12.81 | 13.15 | 105,070 | +0.11(+0.87%) |
Jul 17, 2003 | 13.21 | 13.35 | 13.03 | 13.04 | 103,589 | -0.27(-2.04%) |
Jul 16, 2003 | 13.15 | 13.36 | 13.03 | 13.31 | 132,876 | +0.15(+1.13%) |
Jul 15, 2003 | 13.03 | 13.18 | 12.96 | 13.16 | 97,549 | +0.09(+0.67%) |
Jul 14, 2003 | 13.16 | 13.21 | 13.07 | 13.07 | 118,517 | -0.09(-0.67%) |
Jul 11, 2003 | 13.03 | 13.21 | 12.95 | 13.16 | 106,080 | +0.10(+0.74%) |
Jul 10, 2003 | 13.22 | 13.47 | 12.95 | 13.07 | 161,708 | -0.34(-2.55%) |
Jul 09, 2003 | 13.16 | 13.78 | 13.11 | 13.41 | 637,261 | +0.06(+0.46%) |
Jul 08, 2003 | 12.90 | 13.38 | 12.66 | 13.35 | 528,886 | +0.61(+4.82%) |
Jul 07, 2003 | 12.94 | 13.12 | 12.66 | 12.73 | 190,198 | -0.09(-0.68%) |
Jul 03, 2003 | 12.69 | 13.07 | 12.64 | 12.82 | 134,700 | +0.11(+0.89%) |
Jul 02, 2003 | 12.28 | 12.81 | 12.28 | 12.71 | 129,965 | +0.17(+1.34%) |
Jul 01, 2003 | 12.29 | 12.59 | 12.21 | 12.54 | 154,073 | +0.15(+1.20%) |
Jun 30, 2003 | 12.17 | 12.69 | 12.13 | 12.39 | 302,562 | -0.07(-0.56%) |
Jun 27, 2003 | 12.29 | 12.50 | 12.21 | 12.46 | 156,238 | -0.13(-1.05%) |
Jun 26, 2003 | 12.43 | 12.76 | 12.28 | 12.59 | 117,720 | +0.34(+2.79%) |
Jun 25, 2003 | 12.26 | 12.72 | 12.16 | 12.25 | 157,264 | -0.12(-0.99%) |
Jun 24, 2003 | 12.24 | 12.47 | 12.11 | 12.37 | 188,716 | +0.04(+0.28%) |
Jun 23, 2003 | 12.75 | 12.76 | 12.24 | 12.34 | 229,514 | -0.31(-2.43%) |
Jun 20, 2003 | 12.20 | 12.78 | 12.20 | 12.64 | 163,531 | +0.39(+3.22%) |
Jun 19, 2003 | 12.67 | 12.70 | 12.25 | 12.25 | 138,574 | -0.34(-2.72%) |
Jun 18, 2003 | 12.42 | 12.71 | 11.93 | 12.59 | 382,790 | -0.39(-3.04%) |
Jun 17, 2003 | 12.71 | 12.99 | 12.59 | 12.99 | 97,093 | +0.09(+0.68%) |
Jun 16, 2003 | 12.72 | 13.07 | 12.50 | 12.90 | 239,656 | +0.21(+1.66%) |
Jun 13, 2003 | 12.71 | 12.72 | 12.47 | 12.69 | 214,357 | +0.00(+0.00%) |
Jun 12, 2003 | 12.40 | 12.69 | 12.40 | 12.69 | 127,292 | +0.08(+0.63%) |
Jun 11, 2003 | 12.48 | 12.61 | 12.08 | 12.61 | 189,286 | +0.00(+0.00%) |
Jun 10, 2003 | 12.30 | 12.64 | 12.13 | 12.61 | 122,278 | +0.08(+0.63%) |
Jun 09, 2003 | 12.36 | 12.57 | 12.09 | 12.53 | 210,027 | +0.18(+1.42%) |
Jun 06, 2003 | 12.20 | 12.55 | 12.20 | 12.36 | 88,774 | -0.02(-0.14%) |
Jun 05, 2003 | 12.11 | 12.37 | 12.11 | 12.37 | 178,916 | +0.00(+0.00%) |
Jun 04, 2003 | 11.87 | 12.37 | 11.87 | 12.37 | 186,551 | +0.09(+0.71%) |
Jun 03, 2003 | 12.09 | 12.37 | 12.09 | 12.29 | 158,745 | -0.11(-0.85%) |
Jun 02, 2003 | 12.29 | 12.41 | 11.97 | 12.39 | 134,700 | +0.16(+1.29%) |
May 30, 2003 | 12.15 | 12.27 | 11.93 | 12.23 | 246,038 | +0.08(+0.65%) |
May 29, 2003 | 11.93 | 12.16 | 11.77 | 12.15 | 114,415 | +0.11(+0.95%) |
May 28, 2003 | 11.77 | 12.07 | 11.74 | 12.04 | 64,387 | +0.14(+1.18%) |
May 27, 2003 | 11.90 | 12.11 | 11.73 | 11.90 | 78,404 | +0.00(+0.00%) |
May 23, 2003 | 11.63 | 11.94 | 11.47 | 11.90 | 49,686 | +0.29(+2.49%) |
May 22, 2003 | 11.46 | 11.83 | 11.46 | 11.61 | 124,443 | -0.16(-1.34%) |
May 21, 2003 | 11.53 | 11.77 | 11.42 | 11.77 | 178,460 | +0.17(+1.44%) |
May 20, 2003 | 11.54 | 11.82 | 11.32 | 11.60 | 308,488 | +0.05(+0.46%) |
May 19, 2003 | 11.21 | 11.76 | 11.14 | 11.55 | 328,089 | +0.20(+1.78%) |
May 16, 2003 | 11.83 | 12.24 | 11.09 | 11.35 | 482,960 | -0.76(-6.30%) |
May 15, 2003 | 12.01 | 12.24 | 12.01 | 12.11 | 52,421 | -0.04(-0.36%) |
May 14, 2003 | 12.15 | 12.25 | 12.07 | 12.15 | 127,520 | -0.04(-0.36%) |
May 13, 2003 | 12.02 | 12.23 | 11.85 | 12.20 | 81,025 | +0.11(+0.94%) |
May 12, 2003 | 12.02 | 12.29 | 12.00 | 12.08 | 140,740 | -0.18(-1.50%) |
May 09, 2003 | 12.07 | 12.29 | 11.85 | 12.27 | 193,845 | +0.36(+3.02%) |
May 08, 2003 | 11.76 | 12.02 | 11.71 | 11.91 | 118,062 | -0.17(-1.38%) |
May 07, 2003 | 12.19 | 12.24 | 11.76 | 12.07 | 132,307 | -0.17(-1.36%) |
May 06, 2003 | 11.76 | 12.27 | 11.66 | 12.24 | 297,092 | +0.49(+4.18%) |
May 05, 2003 | 11.63 | 11.76 | 11.51 | 11.75 | 143,247 | +0.12(+1.06%) |
May 02, 2003 | 11.41 | 11.65 | 11.30 | 11.63 | 217,548 | +0.22(+1.92%) |