Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.57 | 12.58 | 12.31 | 12.45 | 497,200 | -0.09(-0.74%) |
Jul 30, 2003 | 12.51 | 12.65 | 12.41 | 12.54 | 598,644 | +0.07(+0.53%) |
Jul 29, 2003 | 12.51 | 12.54 | 12.38 | 12.47 | 463,182 | -0.02(-0.16%) |
Jul 28, 2003 | 12.45 | 12.61 | 12.35 | 12.49 | 476,243 | +0.11(+0.90%) |
Jul 25, 2003 | 12.35 | 12.48 | 12.31 | 12.38 | 414,282 | -0.01(-0.11%) |
Jul 24, 2003 | 12.38 | 12.51 | 12.25 | 12.39 | 442,225 | +0.11(+0.91%) |
Jul 23, 2003 | 12.46 | 12.46 | 12.19 | 12.28 | 393,022 | -0.23(-1.84%) |
Jul 22, 2003 | 12.21 | 12.51 | 12.20 | 12.51 | 797,433 | +0.29(+2.37%) |
Jul 21, 2003 | 12.20 | 12.25 | 12.03 | 12.22 | 576,776 | -0.02(-0.16%) |
Jul 18, 2003 | 12.05 | 12.24 | 12.05 | 12.24 | 330,150 | +0.20(+1.70%) |
Jul 17, 2003 | 12.25 | 12.25 | 12.04 | 12.04 | 437,062 | -0.24(-1.93%) |
Jul 16, 2003 | 12.19 | 12.28 | 12.14 | 12.27 | 955,827 | +0.09(+0.70%) |
Jul 15, 2003 | 11.89 | 12.26 | 11.88 | 12.19 | 574,954 | +0.30(+2.55%) |
Jul 14, 2003 | 12.02 | 12.21 | 11.87 | 11.89 | 393,781 | -0.14(-1.15%) |
Jul 11, 2003 | 11.79 | 12.02 | 11.79 | 12.02 | 533,495 | +0.28(+2.35%) |
Jul 10, 2003 | 11.95 | 11.96 | 11.75 | 11.75 | 294,918 | -0.20(-1.71%) |
Jul 09, 2003 | 12.06 | 12.18 | 11.95 | 11.95 | 328,632 | -0.16(-1.31%) |
Jul 08, 2003 | 12.16 | 12.22 | 12.04 | 12.11 | 503,882 | -0.05(-0.43%) |
Jul 07, 2003 | 12.12 | 12.24 | 12.04 | 12.16 | 881,717 | +0.05(+0.44%) |
Jul 03, 2003 | 12.08 | 12.20 | 12.02 | 12.11 | 275,328 | -0.07(-0.54%) |
Jul 02, 2003 | 12.17 | 12.31 | 12.03 | 12.18 | 435,999 | +0.05(+0.38%) |
Jul 01, 2003 | 12.14 | 12.18 | 11.93 | 12.13 | 658,782 | -0.01(-0.05%) |
Jun 30, 2003 | 12.28 | 12.36 | 12.11 | 12.14 | 357,334 | -0.14(-1.18%) |
Jun 27, 2003 | 12.64 | 12.64 | 12.19 | 12.28 | 1,097,515 | +0.20(+1.64%) |
Jun 26, 2003 | 12.15 | 12.21 | 12.02 | 12.08 | 232,654 | +0.02(+0.16%) |
Jun 25, 2003 | 12.15 | 12.35 | 12.02 | 12.06 | 451,641 | +0.05(+0.44%) |
Jun 24, 2003 | 11.94 | 12.17 | 11.94 | 12.01 | 618,083 | +0.08(+0.66%) |
Jun 23, 2003 | 12.05 | 12.06 | 11.85 | 11.93 | 830,995 | -0.16(-1.31%) |
Jun 20, 2003 | 11.93 | 12.17 | 11.81 | 12.09 | 1,942,482 | +0.16(+1.38%) |
Jun 19, 2003 | 11.98 | 12.02 | 11.93 | 11.93 | 959,471 | -0.03(-0.22%) |
Jun 18, 2003 | 11.98 | 12.00 | 11.87 | 11.95 | 536,988 | -0.05(-0.38%) |
Jun 17, 2003 | 11.90 | 12.06 | 11.90 | 12.00 | 495,833 | +0.10(+0.83%) |
Jun 16, 2003 | 11.79 | 11.96 | 11.66 | 11.90 | 419,901 | +0.11(+0.95%) |
Jun 13, 2003 | 11.81 | 11.85 | 11.74 | 11.79 | 463,638 | -0.02(-0.17%) |
Jun 12, 2003 | 11.76 | 11.81 | 11.60 | 11.81 | 319,064 | +0.11(+0.96%) |
Jun 11, 2003 | 11.52 | 11.69 | 11.35 | 11.69 | 444,351 | +0.17(+1.49%) |
Jun 10, 2003 | 11.46 | 11.60 | 11.41 | 11.52 | 963,420 | +0.07(+0.57%) |
Jun 09, 2003 | 11.61 | 11.62 | 11.46 | 11.46 | 934,869 | -0.18(-1.58%) |
Jun 06, 2003 | 11.82 | 11.85 | 11.61 | 11.64 | 559,008 | -0.18(-1.50%) |
Jun 05, 2003 | 11.89 | 11.94 | 11.79 | 11.82 | 281,554 | -0.07(-0.55%) |
Jun 04, 2003 | 11.85 | 12.03 | 11.79 | 11.89 | 485,506 | +0.07(+0.61%) |
Jun 03, 2003 | 11.85 | 11.92 | 11.79 | 11.81 | 352,778 | -0.04(-0.33%) |
Jun 02, 2003 | 11.98 | 11.98 | 11.79 | 11.85 | 1,050,437 | +0.00(+0.00%) |
May 30, 2003 | 11.66 | 11.88 | 11.65 | 11.85 | 800,015 | +0.18(+1.52%) |
May 29, 2003 | 11.79 | 11.94 | 11.64 | 11.68 | 597,278 | -0.22(-1.88%) |
May 28, 2003 | 12.05 | 12.05 | 11.89 | 11.90 | 531,065 | -0.09(-0.77%) |
May 27, 2003 | 12.06 | 12.10 | 11.94 | 11.99 | 482,621 | -0.08(-0.65%) |
May 23, 2003 | 12.07 | 12.16 | 11.98 | 12.07 | 210,330 | +0.00(+0.00%) |
May 22, 2003 | 11.92 | 12.16 | 11.89 | 12.07 | 354,145 | +0.11(+0.88%) |
May 21, 2003 | 11.90 | 12.06 | 11.87 | 11.96 | 287,780 | +0.00(+0.00%) |
May 20, 2003 | 11.76 | 12.05 | 11.76 | 11.96 | 311,623 | +0.04(+0.33%) |
May 19, 2003 | 11.98 | 12.00 | 11.89 | 11.93 | 497,200 | -0.13(-1.04%) |
May 16, 2003 | 12.12 | 12.19 | 11.97 | 12.05 | 707,682 | -0.07(-0.60%) |
May 15, 2003 | 12.08 | 12.16 | 11.97 | 12.12 | 258,471 | +0.10(+0.82%) |
May 14, 2003 | 12.17 | 12.19 | 11.96 | 12.02 | 175,553 | -0.08(-0.65%) |
May 13, 2003 | 12.18 | 12.24 | 12.04 | 12.10 | 231,743 | -0.13(-1.02%) |
May 12, 2003 | 12.30 | 12.30 | 12.16 | 12.23 | 308,889 | -0.05(-0.43%) |
May 09, 2003 | 12.18 | 12.30 | 12.12 | 12.28 | 238,880 | +0.10(+0.81%) |
May 08, 2003 | 12.12 | 12.27 | 12.05 | 12.18 | 381,935 | -0.02(-0.16%) |
May 07, 2003 | 12.28 | 12.29 | 12.18 | 12.20 | 301,144 | -0.08(-0.64%) |
May 06, 2003 | 12.27 | 12.30 | 12.20 | 12.28 | 219,746 | +0.01(+0.05%) |
May 05, 2003 | 12.31 | 12.31 | 12.21 | 12.27 | 436,910 | +0.01(+0.11%) |
May 02, 2003 | 12.21 | 12.41 | 12.21 | 12.26 | 291,577 | +0.01(+0.11%) |