Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.75 | 12.84 | 12.61 | 12.64 | 72,089 | -0.04(-0.28%) |
Jul 30, 2003 | 12.72 | 12.72 | 12.63 | 12.67 | 18,022 | -0.01(-0.05%) |
Jul 29, 2003 | 12.78 | 12.78 | 12.61 | 12.68 | 31,624 | -0.07(-0.58%) |
Jul 28, 2003 | 12.79 | 12.82 | 12.73 | 12.75 | 63,248 | -0.06(-0.46%) |
Jul 25, 2003 | 12.74 | 12.83 | 12.66 | 12.81 | 24,823 | +0.14(+1.09%) |
Jul 24, 2003 | 12.78 | 12.88 | 12.67 | 12.67 | 58,827 | -0.12(-0.92%) |
Jul 23, 2003 | 12.73 | 12.81 | 12.72 | 12.79 | 54,407 | +0.05(+0.42%) |
Jul 22, 2003 | 12.72 | 12.80 | 12.62 | 12.74 | 83,651 | +0.03(+0.23%) |
Jul 21, 2003 | 12.76 | 12.76 | 12.67 | 12.71 | 126,497 | -0.03(-0.23%) |
Jul 18, 2003 | 12.73 | 12.77 | 12.65 | 12.74 | 35,364 | +0.08(+0.63%) |
Jul 17, 2003 | 12.76 | 12.76 | 12.62 | 12.66 | 27,883 | -0.06(-0.46%) |
Jul 16, 2003 | 12.73 | 12.73 | 12.62 | 12.72 | 124,116 | -0.04(-0.35%) |
Jul 15, 2003 | 12.79 | 12.80 | 12.71 | 12.76 | 26,183 | -0.04(-0.28%) |
Jul 14, 2003 | 12.92 | 12.96 | 12.80 | 12.80 | 23,803 | -0.08(-0.62%) |
Jul 11, 2003 | 12.83 | 12.92 | 12.76 | 12.88 | 49,306 | +0.05(+0.37%) |
Jul 10, 2003 | 12.84 | 12.85 | 12.76 | 12.83 | 21,422 | -0.01(-0.05%) |
Jul 09, 2003 | 12.90 | 12.95 | 12.78 | 12.84 | 47,266 | -0.21(-1.58%) |
Jul 08, 2003 | 12.98 | 13.05 | 12.91 | 13.04 | 38,085 | +0.04(+0.32%) |
Jul 07, 2003 | 13.03 | 13.08 | 12.97 | 13.00 | 97,933 | +0.02(+0.16%) |
Jul 03, 2003 | 12.95 | 13.04 | 12.94 | 12.98 | 93,172 | -0.03(-0.25%) |
Jul 02, 2003 | 13.00 | 13.02 | 12.94 | 13.01 | 62,908 | +0.04(+0.32%) |
Jul 01, 2003 | 12.82 | 12.97 | 12.75 | 12.97 | 61,548 | +0.11(+0.82%) |
Jun 30, 2003 | 12.85 | 12.89 | 12.77 | 12.87 | 47,266 | +0.09(+0.69%) |
Jun 27, 2003 | 12.84 | 12.94 | 12.78 | 12.78 | 52,027 | -0.09(-0.71%) |
Jun 26, 2003 | 12.79 | 12.87 | 12.72 | 12.87 | 151,320 | +0.07(+0.53%) |
Jun 25, 2003 | 12.97 | 12.98 | 12.78 | 12.80 | 46,586 | -0.16(-1.27%) |
Jun 24, 2003 | 12.79 | 12.98 | 12.79 | 12.97 | 163,902 | +0.12(+0.94%) |
Jun 23, 2003 | 12.88 | 12.88 | 12.72 | 12.85 | 39,445 | -0.03(-0.25%) |
Jun 20, 2003 | 12.87 | 12.95 | 12.81 | 12.88 | 21,422 | -0.02(-0.18%) |
Jun 19, 2003 | 13.10 | 13.10 | 12.85 | 12.90 | 62,908 | -0.16(-1.19%) |
Jun 18, 2003 | 13.03 | 13.08 | 12.94 | 13.06 | 200,967 | +0.03(+0.23%) |
Jun 17, 2003 | 13.12 | 13.14 | 12.98 | 13.03 | 108,474 | -0.04(-0.32%) |
Jun 16, 2003 | 12.88 | 13.10 | 12.88 | 13.07 | 103,714 | +0.21(+1.67%) |
Jun 13, 2003 | 12.96 | 12.96 | 12.83 | 12.85 | 136,358 | -0.19(-1.44%) |
Jun 12, 2003 | 13.01 | 13.04 | 12.87 | 13.04 | 68,009 | +0.10(+0.77%) |
Jun 11, 2003 | 12.94 | 12.99 | 12.87 | 12.94 | 73,109 | +0.04(+0.34%) |
Jun 10, 2003 | 12.82 | 12.90 | 12.81 | 12.90 | 139,418 | +0.08(+0.60%) |
Jun 09, 2003 | 12.94 | 12.94 | 12.81 | 12.82 | 26,183 | -0.11(-0.82%) |
Jun 06, 2003 | 12.94 | 13.02 | 12.86 | 12.93 | 47,266 | -0.03(-0.25%) |
Jun 05, 2003 | 13.00 | 13.00 | 12.86 | 12.96 | 91,472 | -0.04(-0.27%) |
Jun 04, 2003 | 12.82 | 13.00 | 12.81 | 13.00 | 46,926 | +0.17(+1.33%) |
Jun 03, 2003 | 12.82 | 12.87 | 12.75 | 12.82 | 200,627 | +0.05(+0.41%) |
Jun 02, 2003 | 12.79 | 12.88 | 12.77 | 12.77 | 81,271 | -0.01(-0.11%) |
May 30, 2003 | 12.59 | 12.81 | 12.59 | 12.79 | 77,870 | +0.23(+1.83%) |
May 29, 2003 | 12.62 | 12.71 | 12.56 | 12.56 | 63,248 | -0.06(-0.47%) |
May 28, 2003 | 12.66 | 12.66 | 12.57 | 12.62 | 96,233 | +0.01(+0.07%) |
May 27, 2003 | 12.47 | 12.66 | 12.46 | 12.61 | 109,154 | +0.13(+1.06%) |
May 23, 2003 | 12.47 | 12.52 | 12.46 | 12.47 | 17,682 | +0.01(+0.05%) |
May 22, 2003 | 12.24 | 12.51 | 12.23 | 12.47 | 55,087 | +0.23(+1.90%) |
May 21, 2003 | 12.17 | 12.28 | 12.08 | 12.24 | 28,903 | +0.11(+0.92%) |
May 20, 2003 | 12.12 | 12.19 | 12.04 | 12.12 | 35,704 | +0.05(+0.39%) |
May 19, 2003 | 12.10 | 12.16 | 12.05 | 12.08 | 48,286 | -0.09(-0.72%) |
May 16, 2003 | 12.16 | 12.29 | 12.15 | 12.17 | 37,405 | -0.04(-0.31%) |
May 15, 2003 | 12.12 | 12.25 | 12.10 | 12.20 | 40,125 | +0.15(+1.22%) |
May 14, 2003 | 12.10 | 12.14 | 12.04 | 12.06 | 99,973 | +0.03(+0.24%) |
May 13, 2003 | 12.03 | 12.15 | 12.00 | 12.03 | 108,474 | +0.00(+0.00%) |
May 12, 2003 | 11.97 | 12.13 | 11.97 | 12.03 | 107,794 | +0.03(+0.27%) |
May 09, 2003 | 11.86 | 12.04 | 11.86 | 12.00 | 119,356 | +0.16(+1.34%) |
May 08, 2003 | 11.88 | 11.94 | 11.81 | 11.84 | 44,546 | -0.14(-1.20%) |
May 07, 2003 | 11.90 | 12.00 | 11.90 | 11.98 | 23,803 | +0.10(+0.87%) |
May 06, 2003 | 11.87 | 11.91 | 11.82 | 11.88 | 146,219 | +0.03(+0.25%) |
May 05, 2003 | 11.92 | 11.92 | 11.77 | 11.85 | 107,454 | +0.04(+0.35%) |
May 02, 2003 | 11.68 | 11.84 | 11.68 | 11.81 | 31,624 | +0.04(+0.32%) |