Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.27 | 12.27 | 11.98 | 12.00 | 458,954 | -0.33(-2.71%) |
Jul 30, 2003 | 12.33 | 12.35 | 12.22 | 12.34 | 207,447 | -0.01(-0.12%) |
Jul 29, 2003 | 12.49 | 12.49 | 12.35 | 12.35 | 339,014 | -0.10(-0.79%) |
Jul 28, 2003 | 12.46 | 12.51 | 12.40 | 12.45 | 252,731 | -0.04(-0.33%) |
Jul 25, 2003 | 12.41 | 12.49 | 12.34 | 12.49 | 416,731 | +0.17(+1.41%) |
Jul 24, 2003 | 12.31 | 12.39 | 12.30 | 12.32 | 561,760 | +0.07(+0.53%) |
Jul 23, 2003 | 12.29 | 12.30 | 12.22 | 12.25 | 404,492 | -0.06(-0.48%) |
Jul 22, 2003 | 12.27 | 12.34 | 12.26 | 12.31 | 447,328 | +0.10(+0.79%) |
Jul 21, 2003 | 12.23 | 12.25 | 12.17 | 12.22 | 250,283 | -0.10(-0.84%) |
Jul 18, 2003 | 12.13 | 12.35 | 12.13 | 12.32 | 568,492 | +0.18(+1.51%) |
Jul 17, 2003 | 12.08 | 12.15 | 12.03 | 12.14 | 267,417 | +0.01(+0.08%) |
Jul 16, 2003 | 12.04 | 12.14 | 12.01 | 12.13 | 318,208 | +0.14(+1.17%) |
Jul 15, 2003 | 12.31 | 12.34 | 11.99 | 11.99 | 381,238 | -0.30(-2.46%) |
Jul 14, 2003 | 12.32 | 12.42 | 12.29 | 12.29 | 253,955 | +0.02(+0.20%) |
Jul 11, 2003 | 12.18 | 12.32 | 12.18 | 12.26 | 218,462 | +0.11(+0.87%) |
Jul 10, 2003 | 12.08 | 12.25 | 12.08 | 12.16 | 345,746 | -0.07(-0.56%) |
Jul 09, 2003 | 12.27 | 12.31 | 12.23 | 12.23 | 282,104 | -0.06(-0.51%) |
Jul 08, 2003 | 12.34 | 12.39 | 12.22 | 12.29 | 276,596 | -0.05(-0.40%) |
Jul 07, 2003 | 12.37 | 12.48 | 12.33 | 12.34 | 399,596 | +0.19(+1.57%) |
Jul 03, 2003 | 12.14 | 12.17 | 12.04 | 12.15 | 514,029 | -0.04(-0.36%) |
Jul 02, 2003 | 12.23 | 12.27 | 12.05 | 12.19 | 355,537 | -0.06(-0.52%) |
Jul 01, 2003 | 12.14 | 12.25 | 12.10 | 12.25 | 424,074 | -0.17(-1.38%) |
Jun 30, 2003 | 12.58 | 12.60 | 12.39 | 12.43 | 315,760 | -0.02(-0.13%) |
Jun 27, 2003 | 12.53 | 12.54 | 12.43 | 12.44 | 308,417 | -0.12(-0.92%) |
Jun 26, 2003 | 12.68 | 12.72 | 12.56 | 12.56 | 200,716 | -0.24(-1.89%) |
Jun 25, 2003 | 12.80 | 12.95 | 12.80 | 12.80 | 600,924 | +0.06(+0.45%) |
Jun 24, 2003 | 12.71 | 12.75 | 12.62 | 12.74 | 395,925 | +0.17(+1.39%) |
Jun 23, 2003 | 12.50 | 12.60 | 12.48 | 12.57 | 583,178 | -0.77(-5.76%) |
Jun 20, 2003 | 13.33 | 13.37 | 13.28 | 13.34 | 725,148 | +0.09(+0.67%) |
Jun 19, 2003 | 13.34 | 13.36 | 13.24 | 13.25 | 1,084,969 | -0.29(-2.17%) |
Jun 18, 2003 | 13.65 | 13.65 | 13.52 | 13.54 | 315,760 | -0.15(-1.11%) |
Jun 17, 2003 | 13.78 | 13.79 | 13.64 | 13.69 | 1,017,656 | -0.17(-1.24%) |
Jun 16, 2003 | 13.81 | 13.87 | 13.75 | 13.87 | 310,253 | +0.34(+2.48%) |
Jun 13, 2003 | 13.65 | 13.67 | 13.51 | 13.53 | 549,522 | +0.06(+0.42%) |
Jun 12, 2003 | 13.45 | 13.50 | 13.34 | 13.47 | 284,552 | +0.07(+0.49%) |
Jun 11, 2003 | 13.36 | 13.42 | 13.29 | 13.41 | 318,208 | +0.27(+2.05%) |
Jun 10, 2003 | 13.24 | 13.24 | 13.10 | 13.14 | 219,686 | -0.03(-0.20%) |
Jun 09, 2003 | 13.25 | 13.26 | 13.14 | 13.16 | 674,969 | -0.24(-1.77%) |
Jun 06, 2003 | 13.48 | 13.48 | 13.33 | 13.40 | 733,104 | -0.10(-0.71%) |
Jun 05, 2003 | 13.44 | 13.53 | 13.38 | 13.50 | 138,298 | +0.07(+0.55%) |
Jun 04, 2003 | 13.35 | 13.47 | 13.35 | 13.42 | 226,417 | +0.12(+0.93%) |
Jun 03, 2003 | 13.24 | 13.30 | 13.11 | 13.30 | 222,746 | +0.08(+0.57%) |
Jun 02, 2003 | 13.21 | 13.33 | 13.13 | 13.23 | 337,790 | -0.05(-0.38%) |
May 30, 2003 | 13.22 | 13.33 | 13.21 | 13.28 | 381,850 | +0.01(+0.10%) |
May 29, 2003 | 13.29 | 13.39 | 13.24 | 13.26 | 480,372 | +0.08(+0.57%) |
May 28, 2003 | 13.17 | 13.25 | 13.14 | 13.19 | 245,387 | -0.05(-0.37%) |
May 27, 2003 | 13.03 | 13.29 | 13.03 | 13.24 | 444,268 | +0.23(+1.78%) |
May 23, 2003 | 12.98 | 13.07 | 12.94 | 13.00 | 368,387 | +0.11(+0.86%) |
May 22, 2003 | 12.77 | 12.89 | 12.75 | 12.89 | 245,999 | +0.27(+2.16%) |
May 21, 2003 | 12.50 | 12.67 | 12.50 | 12.62 | 234,984 | +0.13(+1.03%) |
May 20, 2003 | 12.48 | 12.58 | 12.45 | 12.49 | 296,790 | -0.00(-0.04%) |
May 19, 2003 | 12.73 | 12.73 | 12.45 | 12.50 | 182,970 | -0.12(-0.95%) |
May 16, 2003 | 12.54 | 12.66 | 12.51 | 12.62 | 170,731 | +0.22(+1.78%) |
May 15, 2003 | 12.41 | 12.47 | 12.35 | 12.39 | 183,581 | +0.08(+0.62%) |
May 14, 2003 | 12.36 | 12.36 | 12.24 | 12.32 | 309,641 | -0.00(-0.03%) |
May 13, 2003 | 12.35 | 12.36 | 12.24 | 12.32 | 320,044 | -0.26(-2.08%) |
May 12, 2003 | 12.36 | 12.58 | 12.36 | 12.58 | 433,865 | +0.00(+0.00%) |
May 09, 2003 | 12.46 | 12.59 | 12.46 | 12.58 | 514,641 | +0.23(+1.85%) |
May 08, 2003 | 12.46 | 12.48 | 12.33 | 12.35 | 234,984 | -0.02(-0.20%) |
May 07, 2003 | 12.35 | 12.44 | 12.34 | 12.38 | 386,134 | +0.07(+0.54%) |
May 06, 2003 | 12.23 | 12.39 | 12.18 | 12.31 | 708,626 | +0.22(+1.84%) |
May 05, 2003 | 12.02 | 12.10 | 12.00 | 12.09 | 1,614,297 | +0.29(+2.47%) |
May 02, 2003 | 11.66 | 11.86 | 11.65 | 11.80 | 548,910 | +0.23(+1.98%) |