Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.15 | 13.21 | 13.05 | 13.05 | 1,074,643 | -0.10(-0.74%) |
Jul 30, 2003 | 13.18 | 13.22 | 13.14 | 13.15 | 1,067,669 | -0.01(-0.05%) |
Jul 29, 2003 | 13.15 | 13.25 | 13.08 | 13.15 | 1,174,240 | -0.01(-0.04%) |
Jul 28, 2003 | 13.24 | 13.27 | 13.14 | 13.16 | 1,106,726 | -0.12(-0.92%) |
Jul 25, 2003 | 13.15 | 13.30 | 13.14 | 13.28 | 915,623 | +0.13(+1.00%) |
Jul 24, 2003 | 13.19 | 13.26 | 13.13 | 13.15 | 1,207,439 | -0.02(-0.18%) |
Jul 23, 2003 | 13.26 | 13.26 | 13.13 | 13.17 | 1,025,821 | -0.06(-0.42%) |
Jul 22, 2003 | 13.07 | 13.25 | 13.00 | 13.23 | 1,489,491 | +0.21(+1.60%) |
Jul 21, 2003 | 13.19 | 13.19 | 13.02 | 13.02 | 1,666,925 | -0.17(-1.30%) |
Jul 18, 2003 | 13.13 | 13.21 | 12.99 | 13.19 | 1,350,279 | +0.09(+0.68%) |
Jul 17, 2003 | 12.92 | 13.13 | 12.91 | 13.10 | 3,004,929 | +0.23(+1.82%) |
Jul 16, 2003 | 12.78 | 12.88 | 12.74 | 12.87 | 1,129,324 | +0.10(+0.76%) |
Jul 15, 2003 | 12.78 | 12.81 | 12.72 | 12.77 | 1,232,548 | +0.06(+0.51%) |
Jul 14, 2003 | 12.79 | 12.82 | 12.69 | 12.71 | 962,771 | -0.05(-0.38%) |
Jul 11, 2003 | 12.75 | 12.79 | 12.69 | 12.76 | 1,179,820 | +0.01(+0.04%) |
Jul 10, 2003 | 12.64 | 12.75 | 12.62 | 12.75 | 741,258 | +0.07(+0.55%) |
Jul 09, 2003 | 12.78 | 12.78 | 12.62 | 12.68 | 1,503,162 | -0.10(-0.80%) |
Jul 08, 2003 | 12.65 | 12.78 | 12.58 | 12.78 | 1,122,349 | +0.09(+0.73%) |
Jul 07, 2003 | 12.73 | 12.85 | 12.67 | 12.69 | 834,160 | -0.02(-0.14%) |
Jul 03, 2003 | 12.67 | 12.76 | 12.61 | 12.71 | 518,350 | -0.01(-0.04%) |
Jul 02, 2003 | 12.63 | 12.73 | 12.62 | 12.71 | 1,315,685 | +0.07(+0.52%) |
Jul 01, 2003 | 12.46 | 12.69 | 12.35 | 12.65 | 1,256,540 | +0.16(+1.29%) |
Jun 30, 2003 | 12.50 | 12.55 | 12.40 | 12.48 | 1,000,155 | -0.03(-0.23%) |
Jun 27, 2003 | 12.51 | 12.64 | 12.35 | 12.51 | 1,177,030 | +0.01(+0.11%) |
Jun 26, 2003 | 12.51 | 12.52 | 12.38 | 12.50 | 897,768 | -0.01(-0.09%) |
Jun 25, 2003 | 12.65 | 12.68 | 12.49 | 12.51 | 821,884 | -0.14(-1.09%) |
Jun 24, 2003 | 12.63 | 12.68 | 12.55 | 12.65 | 1,018,568 | +0.06(+0.44%) |
Jun 23, 2003 | 12.72 | 12.75 | 12.53 | 12.59 | 1,129,603 | -0.16(-1.28%) |
Jun 20, 2003 | 12.77 | 12.83 | 12.66 | 12.76 | 2,573,342 | -0.01(-0.08%) |
Jun 19, 2003 | 12.90 | 12.94 | 12.74 | 12.77 | 1,089,150 | -0.17(-1.32%) |
Jun 18, 2003 | 12.90 | 12.96 | 12.84 | 12.94 | 1,267,700 | +0.04(+0.31%) |
Jun 17, 2003 | 13.05 | 13.05 | 12.80 | 12.90 | 1,014,104 | -0.15(-1.18%) |
Jun 16, 2003 | 13.03 | 13.05 | 12.96 | 13.05 | 1,453,782 | +0.06(+0.44%) |
Jun 13, 2003 | 12.88 | 12.99 | 12.82 | 12.99 | 1,822,318 | +0.15(+1.17%) |
Jun 12, 2003 | 12.87 | 12.89 | 12.64 | 12.84 | 1,241,196 | +0.04(+0.34%) |
Jun 11, 2003 | 12.64 | 12.81 | 12.61 | 12.80 | 1,680,874 | +0.17(+1.35%) |
Jun 10, 2003 | 12.69 | 12.73 | 12.56 | 12.63 | 661,469 | -0.06(-0.51%) |
Jun 09, 2003 | 12.72 | 12.79 | 12.66 | 12.69 | 656,168 | +0.01(+0.04%) |
Jun 06, 2003 | 12.77 | 12.78 | 12.64 | 12.69 | 1,202,976 | -0.04(-0.35%) |
Jun 05, 2003 | 12.80 | 12.81 | 12.58 | 12.73 | 1,854,123 | -0.07(-0.53%) |
Jun 04, 2003 | 12.84 | 12.86 | 12.72 | 12.80 | 1,229,200 | -0.01(-0.10%) |
Jun 03, 2003 | 12.74 | 12.82 | 12.72 | 12.81 | 1,107,005 | +0.08(+0.63%) |
Jun 02, 2003 | 12.80 | 12.80 | 12.71 | 12.73 | 1,738,623 | -0.01(-0.07%) |
May 30, 2003 | 12.45 | 12.76 | 12.44 | 12.74 | 4,722,629 | +0.39(+3.13%) |
May 29, 2003 | 12.40 | 12.43 | 12.28 | 12.36 | 2,055,828 | -0.08(-0.65%) |
May 28, 2003 | 12.43 | 12.47 | 12.36 | 12.44 | 945,195 | +0.04(+0.35%) |
May 27, 2003 | 12.27 | 12.41 | 12.25 | 12.39 | 838,623 | +0.09(+0.73%) |
May 23, 2003 | 12.25 | 12.35 | 12.21 | 12.30 | 760,508 | +0.05(+0.44%) |
May 22, 2003 | 12.14 | 12.29 | 12.12 | 12.25 | 942,126 | +0.14(+1.18%) |
May 21, 2003 | 12.07 | 12.16 | 12.02 | 12.11 | 1,312,616 | -0.00(-0.03%) |
May 20, 2003 | 12.04 | 12.18 | 12.02 | 12.11 | 1,129,882 | +0.08(+0.64%) |
May 19, 2003 | 12.08 | 12.18 | 12.03 | 12.03 | 1,459,640 | -0.07(-0.61%) |
May 16, 2003 | 12.12 | 12.21 | 12.10 | 12.11 | 1,228,363 | -0.05(-0.41%) |
May 15, 2003 | 12.23 | 12.26 | 12.14 | 12.16 | 1,853,844 | -0.05(-0.43%) |
May 14, 2003 | 12.25 | 12.27 | 12.21 | 12.21 | 1,430,347 | -0.04(-0.32%) |
May 13, 2003 | 12.20 | 12.28 | 12.13 | 12.25 | 1,226,131 | +0.05(+0.41%) |
May 12, 2003 | 12.12 | 12.21 | 12.12 | 12.20 | 1,573,744 | +0.08(+0.64%) |
May 09, 2003 | 11.94 | 12.17 | 11.91 | 12.12 | 1,257,935 | +0.23(+1.93%) |
May 08, 2003 | 11.92 | 11.97 | 11.85 | 11.89 | 1,278,301 | -0.03(-0.23%) |
May 07, 2003 | 11.85 | 11.99 | 11.83 | 11.92 | 1,235,059 | +0.07(+0.56%) |
May 06, 2003 | 11.79 | 11.88 | 11.76 | 11.85 | 1,708,214 | +0.11(+0.96%) |
May 05, 2003 | 11.81 | 11.83 | 11.69 | 11.74 | 1,137,693 | -0.02(-0.20%) |
May 02, 2003 | 11.72 | 11.82 | 11.68 | 11.76 | 870,706 | +0.06(+0.51%) |