Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.58 | 12.71 | 12.53 | 12.57 | 21,433 | +0.05(+0.39%) |
Jul 30, 2003 | 12.52 | 12.52 | 12.52 | 12.52 | 3,457 | -0.07(-0.55%) |
Jul 29, 2003 | 12.57 | 12.59 | 12.52 | 12.59 | 7,605 | -0.14(-1.14%) |
Jul 28, 2003 | 12.71 | 12.74 | 12.69 | 12.73 | 7,605 | +0.07(+0.57%) |
Jul 25, 2003 | 12.63 | 12.66 | 12.63 | 12.66 | 7,605 | +0.06(+0.45%) |
Jul 24, 2003 | 12.70 | 12.79 | 12.60 | 12.60 | 29,039 | -0.02(-0.14%) |
Jul 23, 2003 | 12.70 | 12.70 | 12.62 | 12.62 | 11,062 | -0.00(-0.01%) |
Jul 22, 2003 | 12.62 | 12.62 | 12.62 | 12.62 | 2,765 | +0.06(+0.46%) |
Jul 21, 2003 | 12.68 | 12.68 | 12.55 | 12.57 | 14,519 | -0.08(-0.62%) |
Jul 18, 2003 | 12.54 | 12.64 | 12.54 | 12.64 | 11,754 | +0.20(+1.60%) |
Jul 17, 2003 | 12.41 | 12.48 | 12.41 | 12.44 | 35,262 | +0.09(+0.69%) |
Jul 16, 2003 | 12.41 | 12.41 | 12.36 | 12.36 | 1,382 | -0.04(-0.34%) |
Jul 15, 2003 | 12.52 | 12.52 | 12.40 | 12.40 | 7,605 | -0.18(-1.45%) |
Jul 14, 2003 | 12.66 | 12.69 | 12.58 | 12.58 | 8,296 | -0.04(-0.34%) |
Jul 11, 2003 | 12.59 | 12.67 | 12.59 | 12.63 | 4,148 | +0.04(+0.30%) |
Jul 10, 2003 | 12.67 | 12.67 | 12.54 | 12.59 | 17,285 | -0.16(-1.28%) |
Jul 09, 2003 | 12.76 | 12.80 | 12.74 | 12.75 | 15,902 | +0.02(+0.14%) |
Jul 08, 2003 | 12.74 | 12.74 | 12.69 | 12.73 | 10,371 | -0.08(-0.59%) |
Jul 07, 2003 | 12.81 | 12.86 | 12.77 | 12.81 | 7,605 | -0.07(-0.54%) |
Jul 03, 2003 | 12.83 | 12.88 | 12.81 | 12.88 | 20,742 | +0.01(+0.08%) |
Jul 02, 2003 | 12.82 | 12.87 | 12.82 | 12.87 | 2,074 | +0.06(+0.46%) |
Jul 01, 2003 | 12.81 | 12.81 | 12.72 | 12.81 | 433,516 | -0.09(-0.71%) |
Jun 30, 2003 | 12.87 | 12.95 | 12.83 | 12.90 | 20,742 | +0.03(+0.22%) |
Jun 27, 2003 | 12.92 | 12.99 | 12.87 | 12.87 | 13,136 | -0.08(-0.60%) |
Jun 26, 2003 | 12.92 | 12.95 | 12.91 | 12.95 | 13,828 | -0.07(-0.51%) |
Jun 25, 2003 | 12.97 | 13.11 | 12.97 | 13.02 | 29,730 | +0.04(+0.32%) |
Jun 24, 2003 | 13.00 | 13.01 | 12.94 | 12.97 | 8,296 | -0.03(-0.20%) |
Jun 23, 2003 | 13.03 | 13.03 | 12.94 | 13.00 | 30,422 | -0.10(-0.77%) |
Jun 20, 2003 | 13.18 | 13.18 | 13.08 | 13.10 | 15,211 | -0.06(-0.43%) |
Jun 19, 2003 | 13.12 | 13.20 | 13.11 | 13.16 | 17,285 | +0.03(+0.24%) |
Jun 18, 2003 | 13.14 | 13.14 | 13.12 | 13.13 | 2,765 | -0.07(-0.49%) |
Jun 17, 2003 | 13.16 | 13.24 | 13.16 | 13.19 | 17,285 | -0.08(-0.59%) |
Jun 16, 2003 | 13.23 | 13.27 | 13.16 | 13.27 | 35,262 | +0.02(+0.12%) |
Jun 13, 2003 | 13.30 | 13.30 | 13.20 | 13.25 | 13,136 | -0.22(-1.64%) |
Jun 12, 2003 | 13.54 | 13.59 | 13.42 | 13.48 | 120,997 | -0.07(-0.48%) |
Jun 11, 2003 | 13.22 | 13.54 | 13.22 | 13.54 | 427,985 | +0.37(+2.78%) |
Jun 10, 2003 | 13.18 | 13.18 | 13.11 | 13.17 | 29,730 | +0.08(+0.63%) |
Jun 09, 2003 | 13.09 | 13.10 | 13.05 | 13.09 | 15,902 | -0.15(-1.11%) |
Jun 06, 2003 | 13.22 | 13.29 | 13.22 | 13.24 | 289,010 | +0.01(+0.10%) |
Jun 05, 2003 | 13.10 | 13.23 | 13.09 | 13.23 | 128,602 | +0.03(+0.25%) |
Jun 04, 2003 | 13.02 | 13.21 | 13.02 | 13.19 | 31,805 | +0.14(+1.11%) |
Jun 03, 2003 | 13.02 | 13.05 | 12.95 | 13.05 | 291,776 | +0.03(+0.20%) |
Jun 02, 2003 | 12.97 | 13.07 | 12.97 | 13.02 | 22,125 | +0.15(+1.13%) |
May 30, 2003 | 12.74 | 12.88 | 12.74 | 12.88 | 17,976 | +0.14(+1.10%) |
May 29, 2003 | 12.81 | 12.81 | 12.73 | 12.74 | 17,285 | -0.11(-0.82%) |
May 28, 2003 | 12.89 | 12.89 | 12.79 | 12.84 | 12,445 | -0.11(-0.88%) |
May 27, 2003 | 12.64 | 12.96 | 12.64 | 12.96 | 22,125 | +0.24(+1.86%) |
May 23, 2003 | 12.64 | 12.72 | 12.64 | 12.72 | 13,828 | +0.07(+0.57%) |
May 22, 2003 | 12.63 | 12.65 | 12.60 | 12.65 | 8,988 | +0.01(+0.08%) |
May 21, 2003 | 12.45 | 12.64 | 12.45 | 12.64 | 2,765 | +0.33(+2.72%) |
May 20, 2003 | 12.40 | 12.41 | 12.27 | 12.30 | 11,062 | -0.06(-0.52%) |
May 19, 2003 | 12.42 | 12.42 | 12.37 | 12.37 | 30,422 | -0.12(-0.97%) |
May 16, 2003 | 12.47 | 12.49 | 12.45 | 12.49 | 9,679 | +0.05(+0.42%) |
May 15, 2003 | 12.46 | 12.46 | 12.42 | 12.44 | 6,222 | +0.04(+0.29%) |
May 14, 2003 | 12.39 | 12.40 | 12.33 | 12.40 | 10,371 | +0.03(+0.23%) |
May 13, 2003 | 12.27 | 12.37 | 12.27 | 12.37 | 47,016 | +0.08(+0.68%) |
May 12, 2003 | 12.19 | 12.33 | 12.19 | 12.29 | 16,593 | +0.13(+1.08%) |
May 09, 2003 | 12.08 | 12.15 | 12.05 | 12.15 | 6,914 | +0.11(+0.90%) |
May 08, 2003 | 12.00 | 12.12 | 11.97 | 12.05 | 96,797 | -0.03(-0.25%) |
May 07, 2003 | 11.98 | 12.08 | 11.95 | 12.08 | 20,742 | +0.10(+0.83%) |
May 06, 2003 | 12.04 | 12.06 | 11.98 | 11.98 | 4,839 | +0.02(+0.19%) |
May 05, 2003 | 11.89 | 11.96 | 11.89 | 11.95 | 93,340 | +0.08(+0.68%) |
May 02, 2003 | 11.70 | 11.88 | 11.70 | 11.87 | 26,965 | +0.25(+2.11%) |