Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.06 | 13.59 | 13.06 | 13.25 | 34,290 | +0.34(+2.62%) |
Jul 30, 2003 | 12.96 | 13.45 | 12.75 | 12.91 | 62,905 | -0.30(-2.24%) |
Jul 29, 2003 | 13.43 | 13.43 | 12.99 | 13.21 | 40,202 | +0.04(+0.29%) |
Jul 28, 2003 | 13.29 | 13.43 | 13.11 | 13.17 | 57,466 | -0.07(-0.51%) |
Jul 25, 2003 | 13.58 | 13.58 | 13.15 | 13.24 | 32,871 | -0.20(-1.48%) |
Jul 24, 2003 | 13.29 | 13.56 | 13.23 | 13.43 | 31,452 | +0.17(+1.31%) |
Jul 23, 2003 | 13.08 | 13.32 | 12.95 | 13.26 | 9,459 | +0.04(+0.29%) |
Jul 22, 2003 | 13.06 | 13.22 | 12.85 | 13.22 | 40,439 | +0.24(+1.86%) |
Jul 21, 2003 | 13.21 | 13.42 | 12.73 | 12.98 | 71,182 | -0.28(-2.10%) |
Jul 18, 2003 | 13.46 | 13.69 | 13.20 | 13.26 | 43,750 | -0.08(-0.60%) |
Jul 17, 2003 | 13.47 | 13.74 | 13.23 | 13.34 | 42,804 | -0.13(-0.94%) |
Jul 16, 2003 | 13.60 | 13.60 | 13.43 | 13.47 | 42,567 | -0.06(-0.47%) |
Jul 15, 2003 | 14.10 | 14.12 | 13.41 | 13.53 | 58,175 | -0.67(-4.73%) |
Jul 14, 2003 | 14.14 | 14.26 | 13.95 | 14.20 | 34,054 | +0.08(+0.57%) |
Jul 11, 2003 | 13.98 | 14.21 | 13.98 | 14.12 | 20,101 | +0.38(+2.80%) |
Jul 10, 2003 | 14.40 | 14.40 | 13.48 | 13.74 | 32,871 | -0.23(-1.66%) |
Jul 09, 2003 | 14.39 | 14.43 | 13.84 | 13.97 | 73,074 | -0.32(-2.22%) |
Jul 08, 2003 | 14.41 | 14.80 | 14.17 | 14.29 | 97,905 | -0.28(-1.92%) |
Jul 07, 2003 | 13.43 | 15.16 | 13.43 | 14.57 | 90,574 | +1.08(+8.03%) |
Jul 03, 2003 | 13.17 | 14.00 | 13.15 | 13.48 | 46,351 | -0.64(-4.52%) |
Jul 02, 2003 | 13.62 | 14.12 | 13.32 | 14.12 | 22,702 | +0.53(+3.89%) |
Jul 01, 2003 | 13.32 | 13.61 | 13.10 | 13.59 | 45,642 | +0.33(+2.49%) |
Jun 30, 2003 | 13.17 | 13.33 | 12.96 | 13.27 | 173,581 | +0.16(+1.19%) |
Jun 27, 2003 | 12.98 | 13.51 | 12.98 | 13.11 | 28,068 | -0.16(-1.21%) |
Jun 26, 2003 | 13.13 | 13.27 | 12.80 | 13.27 | 42,094 | +0.27(+2.05%) |
Jun 25, 2003 | 13.24 | 13.24 | 12.72 | 13.00 | 50,844 | -0.13(-1.00%) |
Jun 24, 2003 | 13.13 | 13.40 | 13.11 | 13.13 | 51,317 | -0.21(-1.55%) |
Jun 23, 2003 | 13.53 | 14.23 | 13.27 | 13.34 | 67,398 | -0.06(-0.47%) |
Jun 20, 2003 | 13.26 | 13.53 | 13.26 | 13.40 | 27,669 | +0.06(+0.44%) |
Jun 19, 2003 | 13.50 | 13.53 | 13.31 | 13.35 | 40,202 | -0.14(-1.00%) |
Jun 18, 2003 | 13.38 | 13.49 | 13.17 | 13.48 | 33,581 | +0.12(+0.92%) |
Jun 17, 2003 | 13.11 | 13.38 | 13.01 | 13.36 | 59,121 | +0.25(+1.90%) |
Jun 16, 2003 | 13.03 | 13.12 | 12.80 | 13.11 | 54,155 | +0.27(+2.14%) |
Jun 13, 2003 | 12.98 | 13.08 | 12.77 | 12.83 | 26,013 | -0.15(-1.14%) |
Jun 12, 2003 | 12.69 | 12.98 | 12.69 | 12.98 | 16,081 | +0.02(+0.13%) |
Jun 11, 2003 | 13.28 | 13.28 | 12.69 | 12.96 | 54,392 | -0.00(-0.03%) |
Jun 10, 2003 | 13.20 | 13.20 | 12.86 | 12.97 | 43,040 | -0.11(-0.84%) |
Jun 09, 2003 | 13.07 | 13.17 | 12.82 | 13.08 | 41,621 | +0.01(+0.10%) |
Jun 06, 2003 | 13.13 | 13.53 | 12.84 | 13.07 | 48,716 | -0.19(-1.44%) |
Jun 05, 2003 | 12.71 | 13.31 | 12.71 | 13.26 | 22,229 | +0.14(+1.06%) |
Jun 04, 2003 | 13.32 | 13.32 | 12.71 | 13.12 | 27,669 | +0.05(+0.39%) |
Jun 03, 2003 | 13.07 | 13.10 | 12.87 | 13.07 | 28,851 | +0.06(+0.45%) |
Jun 02, 2003 | 13.04 | 13.28 | 12.91 | 13.01 | 54,628 | -0.25(-1.88%) |
May 30, 2003 | 13.53 | 13.62 | 13.09 | 13.26 | 75,676 | +0.22(+1.68%) |
May 29, 2003 | 13.18 | 13.55 | 12.69 | 13.04 | 78,750 | -0.07(-0.55%) |
May 28, 2003 | 12.89 | 13.11 | 12.63 | 13.11 | 64,088 | +0.40(+3.16%) |
May 27, 2003 | 12.63 | 12.79 | 12.60 | 12.71 | 48,952 | +0.15(+1.18%) |
May 23, 2003 | 12.51 | 12.58 | 12.48 | 12.56 | 36,892 | -0.03(-0.27%) |
May 22, 2003 | 12.53 | 12.63 | 12.37 | 12.59 | 26,486 | +0.12(+0.98%) |
May 21, 2003 | 12.36 | 12.47 | 12.36 | 12.47 | 21,047 | +0.18(+1.48%) |
May 20, 2003 | 12.18 | 12.31 | 12.18 | 12.29 | 17,027 | -0.02(-0.13%) |
May 19, 2003 | 12.43 | 12.43 | 12.18 | 12.31 | 26,486 | -0.16(-1.25%) |
May 16, 2003 | 12.01 | 12.47 | 11.95 | 12.46 | 56,047 | -0.00(-0.04%) |
May 15, 2003 | 12.05 | 12.47 | 11.99 | 12.47 | 43,750 | +0.27(+2.18%) |
May 14, 2003 | 11.91 | 12.22 | 11.91 | 12.20 | 49,898 | +0.17(+1.41%) |
May 13, 2003 | 12.03 | 12.13 | 11.90 | 12.03 | 51,790 | -0.03(-0.25%) |
May 12, 2003 | 12.05 | 12.10 | 12.03 | 12.06 | 21,047 | -0.11(-0.93%) |
May 09, 2003 | 12.01 | 12.18 | 12.00 | 12.17 | 21,756 | +0.16(+1.33%) |
May 08, 2003 | 12.00 | 12.12 | 12.00 | 12.01 | 24,358 | -0.11(-0.91%) |
May 07, 2003 | 12.16 | 12.24 | 12.09 | 12.12 | 47,297 | -0.09(-0.76%) |
May 06, 2003 | 12.14 | 12.22 | 12.07 | 12.22 | 60,540 | +0.07(+0.56%) |
May 05, 2003 | 11.99 | 12.15 | 11.88 | 12.15 | 32,398 | +0.09(+0.77%) |
May 02, 2003 | 11.96 | 12.17 | 11.96 | 12.06 | 30,033 | +0.18(+1.53%) |