Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.34 | 13.38 | 13.26 | 13.36 | 15,130 | +0.12(+0.89%) |
Jun 27, 2003 | 13.36 | 13.44 | 13.24 | 13.25 | 10,602 | -0.02(-0.14%) |
Jun 26, 2003 | 13.36 | 13.49 | 13.26 | 13.26 | 29,377 | -0.05(-0.34%) |
Jun 25, 2003 | 13.36 | 13.40 | 13.30 | 13.31 | 17,449 | +0.05(+0.34%) |
Jun 24, 2003 | 13.36 | 13.36 | 13.24 | 13.26 | 4,969 | -0.08(-0.61%) |
Jun 23, 2003 | 13.44 | 13.44 | 13.22 | 13.35 | 19,106 | +0.00(+0.00%) |
Jun 20, 2003 | 13.49 | 13.49 | 13.31 | 13.35 | 18,001 | -0.23(-1.67%) |
Jun 19, 2003 | 13.76 | 13.76 | 13.45 | 13.57 | 29,598 | -0.10(-0.73%) |
Jun 18, 2003 | 13.75 | 13.75 | 13.59 | 13.67 | 8,504 | -0.07(-0.53%) |
Jun 17, 2003 | 13.95 | 13.95 | 13.59 | 13.74 | 19,106 | -0.11(-0.78%) |
Jun 16, 2003 | 13.91 | 13.91 | 13.82 | 13.85 | 3,092 | +0.08(+0.59%) |
Jun 13, 2003 | 13.84 | 13.90 | 13.76 | 13.77 | 20,542 | +0.16(+1.20%) |
Jun 12, 2003 | 13.58 | 13.65 | 13.58 | 13.61 | 10,712 | +0.11(+0.80%) |
Jun 11, 2003 | 13.56 | 13.60 | 13.45 | 13.50 | 18,775 | -0.17(-1.26%) |
Jun 10, 2003 | 13.54 | 13.67 | 13.49 | 13.67 | 6,295 | +0.14(+1.07%) |
Jun 09, 2003 | 13.58 | 13.65 | 13.46 | 13.53 | 11,706 | -0.04(-0.27%) |
Jun 06, 2003 | 13.58 | 13.63 | 13.56 | 13.56 | 5,301 | -0.11(-0.80%) |
Jun 05, 2003 | 13.55 | 13.67 | 13.45 | 13.67 | 14,026 | +0.16(+1.21%) |
Jun 04, 2003 | 13.49 | 13.54 | 13.40 | 13.51 | 22,419 | -0.06(-0.47%) |
Jun 03, 2003 | 13.43 | 13.57 | 13.43 | 13.57 | 15,020 | +0.14(+1.08%) |
Jun 02, 2003 | 13.46 | 13.53 | 13.43 | 13.43 | 7,730 | +0.01(+0.07%) |
May 30, 2003 | 13.56 | 13.58 | 13.40 | 13.42 | 15,903 | -0.08(-0.60%) |
May 29, 2003 | 13.56 | 13.58 | 13.49 | 13.50 | 19,106 | -0.05(-0.33%) |
May 28, 2003 | 13.55 | 13.56 | 13.53 | 13.55 | 14,688 | +0.01(+0.07%) |
May 27, 2003 | 13.50 | 13.54 | 13.48 | 13.54 | 24,849 | +0.02(+0.13%) |
May 23, 2003 | 13.40 | 13.53 | 13.40 | 13.52 | 20,873 | +0.05(+0.40%) |
May 22, 2003 | 13.36 | 13.46 | 13.32 | 13.46 | 7,399 | +0.12(+0.88%) |
May 21, 2003 | 13.26 | 13.35 | 13.26 | 13.35 | 14,246 | +0.13(+0.96%) |
May 20, 2003 | 13.21 | 13.24 | 13.20 | 13.22 | 5,632 | +0.02(+0.14%) |
May 19, 2003 | 13.16 | 13.20 | 13.12 | 13.20 | 12,590 | +0.07(+0.55%) |
May 16, 2003 | 13.06 | 13.15 | 13.06 | 13.13 | 10,602 | +0.00(+0.00%) |
May 15, 2003 | 13.04 | 13.13 | 13.00 | 13.13 | 26,616 | +0.05(+0.35%) |
May 14, 2003 | 13.11 | 13.11 | 13.06 | 13.08 | 11,044 | +0.00(+0.00%) |
May 13, 2003 | 13.03 | 13.09 | 13.00 | 13.08 | 41,967 | -0.03(-0.21%) |
May 12, 2003 | 13.00 | 13.11 | 12.99 | 13.11 | 23,634 | +0.14(+1.12%) |
May 09, 2003 | 12.99 | 13.02 | 12.90 | 12.97 | 24,628 | +0.04(+0.28%) |
May 08, 2003 | 12.99 | 13.00 | 12.88 | 12.93 | 19,216 | +0.03(+0.21%) |
May 07, 2003 | 12.88 | 12.98 | 12.88 | 12.90 | 35,230 | -0.08(-0.63%) |
May 06, 2003 | 12.91 | 12.98 | 12.91 | 12.98 | 5,411 | +0.05(+0.35%) |
May 05, 2003 | 12.93 | 12.94 | 12.86 | 12.94 | 6,405 | +0.07(+0.56%) |
May 02, 2003 | 12.98 | 12.98 | 12.87 | 12.87 | 19,106 | -0.07(-0.56%) |
May 01, 2003 | 13.02 | 13.04 | 12.91 | 12.94 | 29,377 | -0.02(-0.14%) |
Apr 30, 2003 | 12.95 | 12.96 | 12.87 | 12.96 | 20,873 | +0.06(+0.49%) |
Apr 29, 2003 | 12.95 | 13.02 | 12.86 | 12.89 | 15,903 | -0.04(-0.28%) |
Apr 28, 2003 | 12.97 | 13.02 | 12.89 | 12.93 | 21,646 | -0.03(-0.21%) |
Apr 25, 2003 | 12.95 | 12.97 | 12.88 | 12.96 | 6,074 | +0.10(+0.77%) |
Apr 24, 2003 | 12.82 | 12.95 | 12.82 | 12.86 | 13,142 | +0.04(+0.28%) |
Apr 23, 2003 | 12.85 | 12.85 | 12.82 | 12.82 | 3,755 | +0.02(+0.14%) |
Apr 22, 2003 | 12.86 | 12.86 | 12.80 | 12.80 | 7,951 | -0.05(-0.42%) |
Apr 21, 2003 | 12.86 | 12.94 | 12.81 | 12.86 | 11,927 | +0.07(+0.57%) |
Apr 17, 2003 | 12.81 | 12.82 | 12.77 | 12.79 | 21,867 | -0.03(-0.21%) |
Apr 16, 2003 | 12.70 | 12.82 | 12.70 | 12.81 | 8,172 | +0.09(+0.71%) |
Apr 15, 2003 | 12.84 | 12.84 | 12.70 | 12.72 | 17,781 | -0.03(-0.21%) |
Apr 14, 2003 | 12.76 | 12.89 | 12.75 | 12.75 | 16,124 | -0.06(-0.49%) |
Apr 11, 2003 | 12.98 | 12.98 | 12.81 | 12.81 | 13,363 | -0.15(-1.19%) |
Apr 10, 2003 | 12.98 | 12.98 | 12.88 | 12.97 | 8,724 | +0.07(+0.56%) |
Apr 09, 2003 | 13.00 | 13.02 | 12.89 | 12.89 | 6,626 | -0.04(-0.28%) |
Apr 08, 2003 | 12.90 | 13.00 | 12.90 | 12.93 | 6,736 | +0.07(+0.56%) |
Apr 07, 2003 | 12.93 | 12.94 | 12.84 | 12.86 | 15,682 | -0.02(-0.14%) |
Apr 04, 2003 | 12.92 | 12.93 | 12.88 | 12.88 | 3,755 | -0.03(-0.21%) |
Apr 03, 2003 | 12.88 | 12.90 | 12.80 | 12.90 | 10,271 | +0.04(+0.28%) |
Apr 02, 2003 | 12.77 | 12.87 | 12.77 | 12.87 | 13,473 | -0.05(-0.42%) |