Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.81 | 12.84 | 12.78 | 12.80 | 10,661 | +0.00(+0.00%) |
Jul 30, 2003 | 12.78 | 12.85 | 12.72 | 12.80 | 95,423 | +0.06(+0.44%) |
Jul 29, 2003 | 12.83 | 12.91 | 12.73 | 12.74 | 10,306 | -0.23(-1.74%) |
Jul 28, 2003 | 12.87 | 12.97 | 12.86 | 12.97 | 3,909 | -0.03(-0.22%) |
Jul 25, 2003 | 12.84 | 12.99 | 12.81 | 12.99 | 8,529 | +0.28(+2.17%) |
Jul 24, 2003 | 12.81 | 12.97 | 12.72 | 12.72 | 26,477 | +0.03(+0.27%) |
Jul 23, 2003 | 12.71 | 12.71 | 12.68 | 12.68 | 4,975 | +0.08(+0.63%) |
Jul 22, 2003 | 12.54 | 12.66 | 12.50 | 12.61 | 54,553 | +0.15(+1.17%) |
Jul 21, 2003 | 12.49 | 12.49 | 12.46 | 12.46 | 10,661 | -0.09(-0.72%) |
Jul 18, 2003 | 12.49 | 12.64 | 12.49 | 12.55 | 11,372 | +0.09(+0.72%) |
Jul 17, 2003 | 12.48 | 12.50 | 12.45 | 12.46 | 19,369 | -0.05(-0.41%) |
Jul 16, 2003 | 12.54 | 12.54 | 12.48 | 12.51 | 2,487 | -0.09(-0.71%) |
Jul 15, 2003 | 12.90 | 12.90 | 12.60 | 12.60 | 18,480 | -0.12(-0.97%) |
Jul 14, 2003 | 12.83 | 12.88 | 12.72 | 12.72 | 42,292 | +0.04(+0.31%) |
Jul 11, 2003 | 12.58 | 12.69 | 12.58 | 12.68 | 43,891 | +0.24(+1.94%) |
Jul 10, 2003 | 12.54 | 12.56 | 12.43 | 12.44 | 13,860 | -0.22(-1.73%) |
Jul 09, 2003 | 12.66 | 12.66 | 12.55 | 12.66 | 11,905 | +0.00(+0.00%) |
Jul 08, 2003 | 12.61 | 12.68 | 12.61 | 12.66 | 9,418 | -0.02(-0.13%) |
Jul 07, 2003 | 12.55 | 12.71 | 12.55 | 12.68 | 108,040 | +0.13(+1.03%) |
Jul 03, 2003 | 12.44 | 12.55 | 12.44 | 12.55 | 55,619 | -0.13(-1.06%) |
Jul 02, 2003 | 12.58 | 12.68 | 12.58 | 12.68 | 18,125 | +0.03(+0.27%) |
Jul 01, 2003 | 12.49 | 12.65 | 12.49 | 12.65 | 23,456 | +0.07(+0.58%) |
Jun 30, 2003 | 12.67 | 12.67 | 12.55 | 12.58 | 47,623 | -0.01(-0.04%) |
Jun 27, 2003 | 12.74 | 12.74 | 12.58 | 12.58 | 4,442 | -0.16(-1.24%) |
Jun 26, 2003 | 12.66 | 12.74 | 12.66 | 12.74 | 91,870 | +0.18(+1.43%) |
Jun 25, 2003 | 12.84 | 12.84 | 12.56 | 12.56 | 62,372 | -0.08(-0.67%) |
Jun 24, 2003 | 12.76 | 12.77 | 12.64 | 12.64 | 6,574 | -0.08(-0.62%) |
Jun 23, 2003 | 12.81 | 12.90 | 12.72 | 12.72 | 13,682 | -0.23(-1.78%) |
Jun 20, 2003 | 13.11 | 13.11 | 12.92 | 12.95 | 56,152 | -0.05(-0.35%) |
Jun 19, 2003 | 12.95 | 13.00 | 12.90 | 13.00 | 17,592 | -0.06(-0.43%) |
Jun 18, 2003 | 13.19 | 13.19 | 13.06 | 13.06 | 41,759 | -0.08(-0.64%) |
Jun 17, 2003 | 13.28 | 13.28 | 13.12 | 13.14 | 15,815 | -0.05(-0.38%) |
Jun 16, 2003 | 13.12 | 13.20 | 13.08 | 13.19 | 17,592 | +0.14(+1.08%) |
Jun 13, 2003 | 12.99 | 13.05 | 12.92 | 13.05 | 6,930 | +0.19(+1.44%) |
Jun 12, 2003 | 12.86 | 12.93 | 12.75 | 12.86 | 16,881 | +0.08(+0.66%) |
Jun 11, 2003 | 12.63 | 12.81 | 12.63 | 12.78 | 10,306 | +0.28(+2.25%) |
Jun 10, 2003 | 12.50 | 12.59 | 12.50 | 12.50 | 3,909 | -0.05(-0.40%) |
Jun 09, 2003 | 12.57 | 12.61 | 12.52 | 12.55 | 13,682 | +0.02(+0.18%) |
Jun 06, 2003 | 12.55 | 12.69 | 12.53 | 12.53 | 25,410 | -0.08(-0.62%) |
Jun 05, 2003 | 12.54 | 12.61 | 12.50 | 12.61 | 6,752 | +0.15(+1.22%) |
Jun 04, 2003 | 12.37 | 12.52 | 12.37 | 12.45 | 85,650 | +0.10(+0.82%) |
Jun 03, 2003 | 12.30 | 12.38 | 12.27 | 12.35 | 18,658 | -0.03(-0.23%) |
Jun 02, 2003 | 12.34 | 12.52 | 12.32 | 12.38 | 51,532 | +0.16(+1.29%) |
May 30, 2003 | 12.32 | 12.32 | 12.21 | 12.22 | 53,487 | -0.01(-0.09%) |
May 29, 2003 | 12.18 | 12.34 | 12.16 | 12.23 | 12,616 | +0.06(+0.46%) |
May 28, 2003 | 12.00 | 12.23 | 12.00 | 12.18 | 9,951 | +0.02(+0.19%) |
May 27, 2003 | 12.03 | 12.16 | 12.03 | 12.16 | 11,017 | +0.14(+1.17%) |
May 23, 2003 | 11.87 | 12.01 | 11.87 | 12.01 | 6,219 | +0.20(+1.67%) |
May 22, 2003 | 11.68 | 11.84 | 11.68 | 11.82 | 9,240 | +0.16(+1.40%) |
May 21, 2003 | 11.56 | 11.65 | 11.56 | 11.65 | 3,731 | -0.12(-1.05%) |
May 20, 2003 | 11.76 | 11.82 | 11.63 | 11.78 | 12,083 | +0.07(+0.58%) |
May 19, 2003 | 11.90 | 11.90 | 11.65 | 11.71 | 76,765 | -0.23(-1.93%) |
May 16, 2003 | 11.94 | 12.05 | 11.94 | 11.94 | 10,661 | +0.20(+1.68%) |
May 15, 2003 | 11.74 | 11.74 | 11.74 | 11.74 | 3,020 | +0.10(+0.87%) |
May 14, 2003 | 11.74 | 11.82 | 11.61 | 11.64 | 89,737 | -0.08(-0.72%) |
May 13, 2003 | 11.77 | 11.78 | 11.70 | 11.73 | 6,397 | -0.11(-0.90%) |
May 12, 2003 | 11.78 | 11.85 | 11.74 | 11.83 | 6,219 | +0.04(+0.33%) |
May 09, 2003 | 11.64 | 11.80 | 11.62 | 11.80 | 183,740 | +0.24(+2.09%) |
May 08, 2003 | 11.65 | 11.65 | 11.55 | 11.55 | 10,128 | -0.11(-0.96%) |
May 07, 2003 | 11.87 | 11.87 | 11.64 | 11.67 | 14,038 | -0.37(-3.09%) |
May 06, 2003 | 11.93 | 12.04 | 11.93 | 12.04 | 182,851 | +0.24(+2.00%) |
May 05, 2003 | 11.72 | 11.81 | 11.72 | 11.80 | 11,372 | +0.10(+0.87%) |
May 02, 2003 | 11.42 | 11.71 | 11.42 | 11.70 | 24,166 | +0.08(+0.68%) |