Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.57 | 12.59 | 12.32 | 12.45 | 497,057 | -0.09(-0.74%) |
Jul 30, 2003 | 12.51 | 12.65 | 12.42 | 12.54 | 598,473 | +0.07(+0.53%) |
Jul 29, 2003 | 12.51 | 12.54 | 12.38 | 12.48 | 463,050 | -0.02(-0.16%) |
Jul 28, 2003 | 12.45 | 12.61 | 12.35 | 12.50 | 476,106 | +0.11(+0.90%) |
Jul 25, 2003 | 12.35 | 12.48 | 12.31 | 12.38 | 414,164 | -0.01(-0.11%) |
Jul 24, 2003 | 12.38 | 12.51 | 12.25 | 12.40 | 442,099 | +0.11(+0.91%) |
Jul 23, 2003 | 12.46 | 12.46 | 12.19 | 12.28 | 392,909 | -0.23(-1.84%) |
Jul 22, 2003 | 12.22 | 12.51 | 12.20 | 12.51 | 797,205 | +0.29(+2.37%) |
Jul 21, 2003 | 12.21 | 12.26 | 12.03 | 12.22 | 576,611 | -0.02(-0.16%) |
Jul 18, 2003 | 12.05 | 12.24 | 12.05 | 12.24 | 330,056 | +0.20(+1.70%) |
Jul 17, 2003 | 12.25 | 12.26 | 12.04 | 12.04 | 436,937 | -0.24(-1.93%) |
Jul 16, 2003 | 12.19 | 12.28 | 12.14 | 12.28 | 955,553 | +0.09(+0.70%) |
Jul 15, 2003 | 11.89 | 12.26 | 11.88 | 12.19 | 574,789 | +0.30(+2.55%) |
Jul 14, 2003 | 12.03 | 12.22 | 11.88 | 11.89 | 393,668 | -0.14(-1.15%) |
Jul 11, 2003 | 11.79 | 12.03 | 11.79 | 12.03 | 533,342 | +0.28(+2.35%) |
Jul 10, 2003 | 11.96 | 11.97 | 11.75 | 11.75 | 294,834 | -0.20(-1.71%) |
Jul 09, 2003 | 12.07 | 12.19 | 11.96 | 11.96 | 328,538 | -0.16(-1.30%) |
Jul 08, 2003 | 12.17 | 12.22 | 12.04 | 12.11 | 503,738 | -0.05(-0.43%) |
Jul 07, 2003 | 12.12 | 12.24 | 12.04 | 12.17 | 881,465 | +0.05(+0.44%) |
Jul 03, 2003 | 12.09 | 12.21 | 12.02 | 12.11 | 275,249 | -0.07(-0.54%) |
Jul 02, 2003 | 12.17 | 12.31 | 12.03 | 12.18 | 435,874 | +0.05(+0.38%) |
Jul 01, 2003 | 12.14 | 12.19 | 11.93 | 12.13 | 658,594 | -0.01(-0.05%) |
Jun 30, 2003 | 12.28 | 12.36 | 12.11 | 12.14 | 357,231 | -0.14(-1.18%) |
Jun 27, 2003 | 12.65 | 12.65 | 12.19 | 12.28 | 1,097,201 | +0.20(+1.63%) |
Jun 26, 2003 | 12.15 | 12.21 | 12.02 | 12.09 | 232,587 | +0.02(+0.16%) |
Jun 25, 2003 | 12.15 | 12.35 | 12.02 | 12.07 | 451,512 | +0.05(+0.44%) |
Jun 24, 2003 | 11.94 | 12.17 | 11.94 | 12.01 | 617,906 | +0.08(+0.66%) |
Jun 23, 2003 | 12.05 | 12.07 | 11.86 | 11.94 | 830,757 | -0.16(-1.31%) |
Jun 20, 2003 | 11.94 | 12.17 | 11.82 | 12.09 | 1,941,926 | +0.16(+1.38%) |
Jun 19, 2003 | 11.99 | 12.02 | 11.93 | 11.93 | 959,197 | -0.03(-0.22%) |
Jun 18, 2003 | 11.99 | 12.00 | 11.88 | 11.96 | 536,834 | -0.05(-0.38%) |
Jun 17, 2003 | 11.90 | 12.07 | 11.90 | 12.00 | 495,691 | +0.10(+0.83%) |
Jun 16, 2003 | 11.79 | 11.97 | 11.66 | 11.90 | 419,781 | +0.11(+0.95%) |
Jun 13, 2003 | 11.81 | 11.85 | 11.74 | 11.79 | 463,505 | -0.02(-0.17%) |
Jun 12, 2003 | 11.76 | 11.81 | 11.60 | 11.81 | 318,973 | +0.11(+0.96%) |
Jun 11, 2003 | 11.53 | 11.70 | 11.35 | 11.70 | 444,224 | +0.17(+1.49%) |
Jun 10, 2003 | 11.47 | 11.60 | 11.41 | 11.53 | 963,144 | +0.07(+0.57%) |
Jun 09, 2003 | 11.61 | 11.62 | 11.46 | 11.46 | 934,602 | -0.18(-1.58%) |
Jun 06, 2003 | 11.82 | 11.86 | 11.61 | 11.65 | 558,848 | -0.18(-1.50%) |
Jun 05, 2003 | 11.89 | 11.94 | 11.80 | 11.82 | 281,473 | -0.07(-0.55%) |
Jun 04, 2003 | 11.86 | 12.03 | 11.79 | 11.89 | 485,367 | +0.07(+0.61%) |
Jun 03, 2003 | 11.86 | 11.92 | 11.80 | 11.82 | 352,677 | -0.04(-0.33%) |
Jun 02, 2003 | 11.99 | 11.99 | 11.79 | 11.86 | 1,050,137 | +0.00(+0.00%) |
May 30, 2003 | 11.66 | 11.88 | 11.65 | 11.86 | 799,786 | +0.18(+1.52%) |
May 29, 2003 | 11.79 | 11.94 | 11.64 | 11.68 | 597,107 | -0.22(-1.88%) |
May 28, 2003 | 12.05 | 12.05 | 11.89 | 11.90 | 530,913 | -0.09(-0.77%) |
May 27, 2003 | 12.07 | 12.11 | 11.94 | 11.99 | 482,483 | -0.08(-0.65%) |
May 23, 2003 | 12.07 | 12.16 | 11.99 | 12.07 | 210,270 | +0.00(+0.00%) |
May 22, 2003 | 11.92 | 12.16 | 11.89 | 12.07 | 354,043 | +0.11(+0.88%) |
May 21, 2003 | 11.90 | 12.06 | 11.88 | 11.97 | 287,698 | +0.00(+0.00%) |
May 20, 2003 | 11.76 | 12.05 | 11.76 | 11.97 | 311,534 | +0.04(+0.33%) |
May 19, 2003 | 11.99 | 12.01 | 11.90 | 11.93 | 497,057 | -0.13(-1.04%) |
May 16, 2003 | 12.13 | 12.19 | 11.97 | 12.05 | 707,480 | -0.07(-0.60%) |
May 15, 2003 | 12.09 | 12.17 | 11.97 | 12.13 | 258,397 | +0.10(+0.82%) |
May 14, 2003 | 12.17 | 12.19 | 11.97 | 12.03 | 175,503 | -0.08(-0.65%) |
May 13, 2003 | 12.19 | 12.24 | 12.04 | 12.11 | 231,676 | -0.13(-1.02%) |
May 12, 2003 | 12.30 | 12.30 | 12.17 | 12.23 | 308,801 | -0.05(-0.43%) |
May 09, 2003 | 12.19 | 12.30 | 12.12 | 12.28 | 238,812 | +0.10(+0.81%) |
May 08, 2003 | 12.12 | 12.28 | 12.05 | 12.19 | 381,826 | -0.02(-0.16%) |
May 07, 2003 | 12.28 | 12.30 | 12.19 | 12.21 | 301,058 | -0.08(-0.64%) |
May 06, 2003 | 12.28 | 12.30 | 12.20 | 12.28 | 219,683 | +0.01(+0.05%) |
May 05, 2003 | 12.32 | 12.32 | 12.22 | 12.28 | 436,785 | +0.01(+0.11%) |
May 02, 2003 | 12.22 | 12.42 | 12.22 | 12.26 | 291,493 | +0.01(+0.11%) |