Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.30 | 12.40 | 12.24 | 12.27 | 1,692,118 | +0.02(+0.15%) |
Jul 30, 2003 | 12.46 | 12.46 | 12.25 | 12.25 | 843,199 | -0.09(-0.72%) |
Jul 29, 2003 | 12.55 | 12.55 | 12.27 | 12.34 | 1,305,343 | -0.05(-0.43%) |
Jul 28, 2003 | 12.57 | 12.57 | 12.35 | 12.39 | 479,472 | -0.09(-0.71%) |
Jul 25, 2003 | 12.47 | 12.52 | 12.36 | 12.48 | 563,590 | +0.10(+0.82%) |
Jul 24, 2003 | 12.42 | 12.54 | 12.37 | 12.38 | 572,843 | -0.01(-0.05%) |
Jul 23, 2003 | 12.48 | 12.48 | 12.34 | 12.39 | 491,417 | -0.08(-0.62%) |
Jul 22, 2003 | 12.32 | 12.51 | 12.23 | 12.46 | 591,518 | +0.21(+1.70%) |
Jul 21, 2003 | 12.48 | 12.48 | 12.19 | 12.26 | 551,309 | -0.18(-1.43%) |
Jul 18, 2003 | 12.39 | 12.48 | 12.31 | 12.43 | 342,192 | +0.19(+1.55%) |
Jul 17, 2003 | 12.27 | 12.36 | 12.19 | 12.24 | 645,185 | -0.03(-0.24%) |
Jul 16, 2003 | 12.57 | 12.57 | 12.23 | 12.27 | 988,387 | -0.21(-1.67%) |
Jul 15, 2003 | 12.71 | 12.72 | 12.48 | 12.48 | 2,013,281 | -0.25(-1.96%) |
Jul 14, 2003 | 12.83 | 12.88 | 12.66 | 12.73 | 441,451 | -0.02(-0.14%) |
Jul 11, 2003 | 12.69 | 12.76 | 12.63 | 12.75 | 852,956 | +0.08(+0.61%) |
Jul 10, 2003 | 12.90 | 12.90 | 12.55 | 12.67 | 1,024,894 | -0.23(-1.80%) |
Jul 09, 2003 | 12.93 | 13.05 | 12.87 | 12.90 | 657,634 | -0.10(-0.73%) |
Jul 08, 2003 | 13.09 | 13.11 | 12.95 | 13.00 | 803,159 | -0.10(-0.77%) |
Jul 07, 2003 | 13.08 | 13.18 | 13.08 | 13.10 | 363,389 | +0.02(+0.18%) |
Jul 03, 2003 | 13.15 | 13.23 | 13.03 | 13.08 | 497,810 | -0.08(-0.59%) |
Jul 02, 2003 | 13.04 | 13.18 | 13.02 | 13.15 | 530,111 | +0.10(+0.73%) |
Jul 01, 2003 | 13.07 | 13.16 | 12.90 | 13.06 | 1,158,137 | -0.09(-0.68%) |
Jun 30, 2003 | 13.26 | 13.26 | 13.09 | 13.15 | 311,573 | +0.06(+0.45%) |
Jun 27, 2003 | 13.25 | 13.27 | 13.08 | 13.09 | 413,524 | -0.17(-1.30%) |
Jun 26, 2003 | 13.20 | 13.27 | 13.15 | 13.26 | 638,119 | +0.12(+0.95%) |
Jun 25, 2003 | 13.20 | 13.31 | 13.12 | 13.14 | 594,714 | -0.02(-0.18%) |
Jun 24, 2003 | 13.27 | 13.27 | 13.05 | 13.16 | 1,107,834 | -0.08(-0.63%) |
Jun 23, 2003 | 13.37 | 13.39 | 13.19 | 13.24 | 867,257 | -0.14(-1.07%) |
Jun 20, 2003 | 13.55 | 13.56 | 13.39 | 13.39 | 749,491 | -0.18(-1.31%) |
Jun 19, 2003 | 13.64 | 13.64 | 13.50 | 13.56 | 896,866 | +0.04(+0.31%) |
Jun 18, 2003 | 13.47 | 13.53 | 13.38 | 13.52 | 577,554 | +0.07(+0.49%) |
Jun 17, 2003 | 13.64 | 13.64 | 13.42 | 13.46 | 2,723,910 | -0.07(-0.48%) |
Jun 16, 2003 | 13.31 | 13.52 | 13.31 | 13.52 | 1,407,799 | +0.26(+1.93%) |
Jun 13, 2003 | 13.46 | 13.49 | 13.20 | 13.27 | 708,442 | -0.18(-1.33%) |
Jun 12, 2003 | 13.34 | 13.45 | 13.24 | 13.45 | 1,109,517 | +0.16(+1.21%) |
Jun 11, 2003 | 13.18 | 13.31 | 13.14 | 13.28 | 1,032,296 | +0.10(+0.77%) |
Jun 10, 2003 | 13.23 | 13.23 | 13.11 | 13.18 | 717,190 | +0.06(+0.45%) |
Jun 09, 2003 | 13.14 | 13.21 | 13.08 | 13.12 | 1,602,280 | -0.01(-0.09%) |
Jun 06, 2003 | 13.49 | 13.49 | 13.14 | 13.14 | 1,446,998 | -0.14(-1.07%) |
Jun 05, 2003 | 13.36 | 13.46 | 13.23 | 13.28 | 1,526,910 | -0.15(-1.15%) |
Jun 04, 2003 | 13.28 | 13.45 | 13.23 | 13.43 | 1,915,536 | +0.18(+1.39%) |
Jun 03, 2003 | 13.24 | 13.30 | 13.14 | 13.25 | 813,253 | +0.05(+0.41%) |
Jun 02, 2003 | 13.26 | 13.28 | 13.14 | 13.20 | 1,988,887 | +0.11(+0.86%) |
May 30, 2003 | 13.04 | 13.17 | 12.49 | 13.08 | 2,627,174 | +0.13(+1.01%) |
May 29, 2003 | 13.24 | 13.31 | 12.87 | 12.95 | 2,748,809 | -0.20(-1.49%) |
May 28, 2003 | 13.33 | 13.33 | 13.14 | 13.15 | 2,437,572 | -0.06(-0.45%) |
May 27, 2003 | 12.93 | 13.27 | 12.93 | 13.21 | 2,142,823 | +0.19(+1.46%) |
May 23, 2003 | 12.63 | 13.13 | 12.58 | 13.02 | 3,759,908 | +0.48(+3.79%) |
May 22, 2003 | 12.38 | 12.58 | 12.33 | 12.54 | 4,818,954 | +0.22(+1.78%) |
May 21, 2003 | 12.39 | 12.39 | 12.24 | 12.32 | 1,016,482 | -0.03(-0.24%) |
May 20, 2003 | 12.20 | 12.42 | 12.19 | 12.35 | 878,360 | +0.05(+0.44%) |
May 19, 2003 | 12.36 | 12.45 | 12.29 | 12.30 | 1,386,433 | -0.20(-1.57%) |
May 16, 2003 | 12.30 | 12.51 | 12.25 | 12.49 | 1,490,067 | +0.26(+2.09%) |
May 15, 2003 | 12.10 | 12.29 | 12.10 | 12.24 | 1,496,123 | +0.18(+1.53%) |
May 14, 2003 | 12.06 | 12.07 | 11.96 | 12.05 | 901,745 | +0.05(+0.45%) |
May 13, 2003 | 12.02 | 12.02 | 11.92 | 12.00 | 909,989 | +0.02(+0.20%) |
May 12, 2003 | 12.00 | 12.03 | 11.87 | 11.98 | 360,698 | +0.09(+0.75%) |
May 09, 2003 | 11.84 | 11.95 | 11.83 | 11.89 | 608,005 | +0.08(+0.65%) |
May 08, 2003 | 11.83 | 11.84 | 11.74 | 11.81 | 465,845 | -0.02(-0.15%) |
May 07, 2003 | 11.89 | 11.89 | 11.76 | 11.83 | 1,594,709 | -0.02(-0.15%) |
May 06, 2003 | 11.98 | 11.98 | 11.81 | 11.85 | 1,134,247 | -0.02(-0.15%) |
May 05, 2003 | 11.89 | 11.94 | 11.80 | 11.86 | 851,611 | +0.05(+0.40%) |
May 02, 2003 | 11.77 | 11.83 | 11.70 | 11.82 | 881,388 | +0.10(+0.81%) |