Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.54 | 12.66 | 12.54 | 12.57 | 10,319 | +0.04(+0.29%) |
Jul 30, 2003 | 12.60 | 12.60 | 12.43 | 12.54 | 17,914 | -0.08(-0.67%) |
Jul 29, 2003 | 12.50 | 12.62 | 12.39 | 12.62 | 7,347 | +0.24(+1.96%) |
Jul 28, 2003 | 12.02 | 12.56 | 12.02 | 12.38 | 24,023 | +0.42(+3.55%) |
Jul 25, 2003 | 11.96 | 11.99 | 11.77 | 11.96 | 15,768 | +0.06(+0.51%) |
Jul 24, 2003 | 12.11 | 12.11 | 11.87 | 11.90 | 13,621 | -0.22(-1.80%) |
Jul 23, 2003 | 12.11 | 12.11 | 11.81 | 12.11 | 16,676 | +0.00(+0.00%) |
Jul 22, 2003 | 12.11 | 12.13 | 11.99 | 12.11 | 15,520 | -0.04(-0.30%) |
Jul 21, 2003 | 12.23 | 12.23 | 11.75 | 12.15 | 24,766 | -0.17(-1.38%) |
Jul 18, 2003 | 12.22 | 12.40 | 12.22 | 12.32 | 21,711 | +0.12(+0.99%) |
Jul 17, 2003 | 12.72 | 12.84 | 12.20 | 12.20 | 14,116 | -0.58(-4.55%) |
Jul 16, 2003 | 12.92 | 12.92 | 12.68 | 12.78 | 22,620 | -0.17(-1.31%) |
Jul 15, 2003 | 13.02 | 13.02 | 12.84 | 12.95 | 26,500 | -0.13(-1.02%) |
Jul 14, 2003 | 12.94 | 13.09 | 12.92 | 13.08 | 18,574 | +0.24(+1.89%) |
Jul 11, 2003 | 12.80 | 12.85 | 12.69 | 12.84 | 20,556 | +0.10(+0.76%) |
Jul 10, 2003 | 13.09 | 13.14 | 12.67 | 12.74 | 24,683 | -0.41(-3.13%) |
Jul 09, 2003 | 13.08 | 13.20 | 13.00 | 13.15 | 41,112 | +0.04(+0.28%) |
Jul 08, 2003 | 13.26 | 13.26 | 13.01 | 13.12 | 19,400 | -0.18(-1.37%) |
Jul 07, 2003 | 12.86 | 13.30 | 12.84 | 13.30 | 41,690 | +0.56(+4.37%) |
Jul 03, 2003 | 12.54 | 12.77 | 12.54 | 12.74 | 13,043 | +0.15(+1.15%) |
Jul 02, 2003 | 11.85 | 12.60 | 11.70 | 12.60 | 32,361 | +0.75(+6.34%) |
Jul 01, 2003 | 11.65 | 11.85 | 11.57 | 11.85 | 19,400 | +0.19(+1.66%) |
Jun 30, 2003 | 11.63 | 11.65 | 11.36 | 11.65 | 74,299 | +0.05(+0.42%) |
Jun 27, 2003 | 11.79 | 12.06 | 11.59 | 11.60 | 9,493 | -0.24(-2.04%) |
Jun 26, 2003 | 11.57 | 11.85 | 11.51 | 11.85 | 11,310 | +0.34(+2.95%) |
Jun 25, 2003 | 11.56 | 11.62 | 11.31 | 11.51 | 29,059 | -0.11(-0.94%) |
Jun 24, 2003 | 11.79 | 11.86 | 11.45 | 11.62 | 12,465 | -0.11(-0.93%) |
Jun 23, 2003 | 12.34 | 12.34 | 11.64 | 11.73 | 15,190 | -0.59(-4.82%) |
Jun 20, 2003 | 12.33 | 12.36 | 12.26 | 12.32 | 10,319 | +0.08(+0.69%) |
Jun 19, 2003 | 12.50 | 12.63 | 12.19 | 12.23 | 17,336 | -0.27(-2.13%) |
Jun 18, 2003 | 12.32 | 12.72 | 12.32 | 12.50 | 9,411 | +0.12(+0.98%) |
Jun 17, 2003 | 11.92 | 12.38 | 11.85 | 12.38 | 17,006 | +0.40(+3.34%) |
Jun 16, 2003 | 11.12 | 11.98 | 11.12 | 11.98 | 28,976 | +0.94(+8.56%) |
Jun 13, 2003 | 11.14 | 11.24 | 10.90 | 11.04 | 14,612 | +0.00(+0.00%) |
Jun 12, 2003 | 11.24 | 11.25 | 11.04 | 11.04 | 9,824 | -0.33(-2.88%) |
Jun 11, 2003 | 11.51 | 11.51 | 11.17 | 11.36 | 9,824 | -0.33(-2.80%) |
Jun 10, 2003 | 11.79 | 11.86 | 11.63 | 11.69 | 7,925 | -0.10(-0.82%) |
Jun 09, 2003 | 12.05 | 12.05 | 11.79 | 11.79 | 1,651 | -0.34(-2.80%) |
Jun 06, 2003 | 12.37 | 12.57 | 12.13 | 12.13 | 18,079 | -0.13(-1.09%) |
Jun 05, 2003 | 12.27 | 12.34 | 12.25 | 12.26 | 8,172 | -0.04(-0.30%) |
Jun 04, 2003 | 12.05 | 12.40 | 12.05 | 12.29 | 20,968 | +0.24(+2.01%) |
Jun 03, 2003 | 11.53 | 12.10 | 11.47 | 12.05 | 15,602 | +0.52(+4.52%) |
Jun 02, 2003 | 11.56 | 12.00 | 11.51 | 11.53 | 12,630 | +0.10(+0.85%) |
May 30, 2003 | 12.13 | 12.19 | 11.43 | 11.43 | 26,582 | -0.57(-4.74%) |
May 29, 2003 | 12.05 | 12.15 | 11.81 | 12.00 | 17,088 | +0.01(+0.10%) |
May 28, 2003 | 12.34 | 12.40 | 11.98 | 11.99 | 14,447 | -0.23(-1.88%) |
May 27, 2003 | 11.81 | 12.23 | 11.81 | 12.22 | 14,447 | +0.45(+3.81%) |
May 23, 2003 | 11.39 | 11.79 | 11.37 | 11.77 | 9,163 | +0.33(+2.86%) |
May 22, 2003 | 11.75 | 11.80 | 11.30 | 11.45 | 21,711 | -0.33(-2.78%) |
May 21, 2003 | 11.69 | 11.85 | 11.69 | 11.77 | 7,347 | +0.15(+1.25%) |
May 20, 2003 | 11.66 | 11.66 | 11.62 | 11.63 | 12,878 | +0.00(+0.00%) |
May 19, 2003 | 11.69 | 11.75 | 11.63 | 11.63 | 11,062 | -0.06(-0.52%) |
May 16, 2003 | 12.04 | 12.22 | 11.69 | 11.69 | 57,623 | -0.47(-3.88%) |
May 15, 2003 | 12.25 | 12.26 | 12.05 | 12.16 | 32,774 | -0.02(-0.20%) |
May 14, 2003 | 12.22 | 12.26 | 12.17 | 12.19 | 14,612 | +0.02(+0.20%) |
May 13, 2003 | 12.37 | 12.37 | 12.15 | 12.16 | 11,557 | -0.27(-2.14%) |
May 12, 2003 | 12.77 | 12.77 | 12.36 | 12.43 | 12,383 | -0.38(-2.93%) |
May 09, 2003 | 12.67 | 12.80 | 12.63 | 12.80 | 6,439 | +0.19(+1.54%) |
May 08, 2003 | 12.90 | 13.00 | 12.48 | 12.61 | 8,007 | -0.35(-2.71%) |
May 07, 2003 | 13.25 | 13.32 | 12.95 | 12.96 | 7,347 | -0.35(-2.64%) |
May 06, 2003 | 13.47 | 13.47 | 13.28 | 13.31 | 11,475 | -0.12(-0.90%) |
May 05, 2003 | 13.63 | 13.68 | 13.34 | 13.43 | 9,824 | -0.24(-1.77%) |
May 02, 2003 | 13.76 | 13.93 | 13.57 | 13.68 | 12,796 | -0.02(-0.18%) |