Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.99 | 13.52 | 12.99 | 13.18 | 34,479 | +0.34(+2.62%) |
Jul 30, 2003 | 12.89 | 13.37 | 12.68 | 12.84 | 63,251 | -0.29(-2.24%) |
Jul 29, 2003 | 13.35 | 13.35 | 12.92 | 13.13 | 40,424 | +0.04(+0.29%) |
Jul 28, 2003 | 13.22 | 13.35 | 13.04 | 13.10 | 57,782 | -0.07(-0.51%) |
Jul 25, 2003 | 13.51 | 13.51 | 13.08 | 13.16 | 33,052 | -0.20(-1.48%) |
Jul 24, 2003 | 13.21 | 13.49 | 13.15 | 13.36 | 31,625 | +0.17(+1.31%) |
Jul 23, 2003 | 13.01 | 13.24 | 12.88 | 13.19 | 9,511 | +0.04(+0.29%) |
Jul 22, 2003 | 12.99 | 13.15 | 12.78 | 13.15 | 40,661 | +0.24(+1.86%) |
Jul 21, 2003 | 13.14 | 13.35 | 12.66 | 12.91 | 71,574 | -0.28(-2.10%) |
Jul 18, 2003 | 13.38 | 13.61 | 13.13 | 13.19 | 43,990 | -0.08(-0.60%) |
Jul 17, 2003 | 13.40 | 13.67 | 13.15 | 13.27 | 43,039 | -0.13(-0.94%) |
Jul 16, 2003 | 13.52 | 13.52 | 13.35 | 13.39 | 42,801 | -0.06(-0.47%) |
Jul 15, 2003 | 14.03 | 14.05 | 13.34 | 13.46 | 58,495 | -0.67(-4.73%) |
Jul 14, 2003 | 14.07 | 14.18 | 13.88 | 14.13 | 34,241 | +0.08(+0.57%) |
Jul 11, 2003 | 13.91 | 14.13 | 13.90 | 14.05 | 20,212 | +0.38(+2.80%) |
Jul 10, 2003 | 14.32 | 14.32 | 13.40 | 13.66 | 33,052 | -0.23(-1.66%) |
Jul 09, 2003 | 14.31 | 14.35 | 13.76 | 13.89 | 73,476 | -0.32(-2.22%) |
Jul 08, 2003 | 14.34 | 14.72 | 14.10 | 14.21 | 98,444 | -0.28(-1.92%) |
Jul 07, 2003 | 13.35 | 15.07 | 13.35 | 14.49 | 91,072 | +1.08(+8.03%) |
Jul 03, 2003 | 13.10 | 13.92 | 13.08 | 13.41 | 46,606 | -0.64(-4.52%) |
Jul 02, 2003 | 13.54 | 14.05 | 13.25 | 14.05 | 22,827 | +0.53(+3.89%) |
Jul 01, 2003 | 13.24 | 13.54 | 13.03 | 13.52 | 45,893 | +0.33(+2.49%) |
Jun 30, 2003 | 13.10 | 13.26 | 12.89 | 13.19 | 174,536 | +0.16(+1.19%) |
Jun 27, 2003 | 12.91 | 13.44 | 12.91 | 13.04 | 28,223 | -0.16(-1.21%) |
Jun 26, 2003 | 13.06 | 13.20 | 12.73 | 13.20 | 42,326 | +0.26(+2.05%) |
Jun 25, 2003 | 13.16 | 13.16 | 12.65 | 12.93 | 51,124 | -0.13(-1.00%) |
Jun 24, 2003 | 13.06 | 13.33 | 13.04 | 13.06 | 51,600 | -0.21(-1.55%) |
Jun 23, 2003 | 13.46 | 14.15 | 13.20 | 13.27 | 67,769 | -0.06(-0.47%) |
Jun 20, 2003 | 13.18 | 13.46 | 13.18 | 13.33 | 27,821 | +0.06(+0.44%) |
Jun 19, 2003 | 13.42 | 13.46 | 13.24 | 13.27 | 40,424 | -0.13(-1.00%) |
Jun 18, 2003 | 13.31 | 13.42 | 13.10 | 13.41 | 33,765 | +0.12(+0.92%) |
Jun 17, 2003 | 13.04 | 13.31 | 12.94 | 13.28 | 59,447 | +0.25(+1.90%) |
Jun 16, 2003 | 12.96 | 13.05 | 12.73 | 13.04 | 54,453 | +0.27(+2.14%) |
Jun 13, 2003 | 12.91 | 13.01 | 12.70 | 12.76 | 26,156 | -0.15(-1.14%) |
Jun 12, 2003 | 12.62 | 12.91 | 12.62 | 12.91 | 16,169 | +0.02(+0.13%) |
Jun 11, 2003 | 13.21 | 13.21 | 12.62 | 12.89 | 54,691 | -0.00(-0.03%) |
Jun 10, 2003 | 13.13 | 13.13 | 12.79 | 12.90 | 43,277 | -0.11(-0.84%) |
Jun 09, 2003 | 12.99 | 13.10 | 12.75 | 13.01 | 41,850 | +0.01(+0.10%) |
Jun 06, 2003 | 13.06 | 13.46 | 12.77 | 12.99 | 48,984 | -0.19(-1.44%) |
Jun 05, 2003 | 12.64 | 13.24 | 12.64 | 13.18 | 22,352 | +0.14(+1.06%) |
Jun 04, 2003 | 13.25 | 13.25 | 12.64 | 13.05 | 27,821 | +0.05(+0.39%) |
Jun 03, 2003 | 13.00 | 13.03 | 12.80 | 12.99 | 29,010 | +0.06(+0.45%) |
Jun 02, 2003 | 12.97 | 13.21 | 12.83 | 12.94 | 54,929 | -0.25(-1.88%) |
May 30, 2003 | 13.46 | 13.55 | 13.02 | 13.18 | 76,092 | +0.22(+1.68%) |
May 29, 2003 | 13.11 | 13.48 | 12.62 | 12.97 | 79,183 | -0.07(-0.55%) |
May 28, 2003 | 12.82 | 13.04 | 12.56 | 13.04 | 64,440 | +0.40(+3.16%) |
May 27, 2003 | 12.56 | 12.72 | 12.53 | 12.64 | 49,222 | +0.15(+1.18%) |
May 23, 2003 | 12.44 | 12.51 | 12.41 | 12.49 | 37,095 | -0.03(-0.27%) |
May 22, 2003 | 12.46 | 12.56 | 12.31 | 12.52 | 26,632 | +0.12(+0.98%) |
May 21, 2003 | 12.29 | 12.41 | 12.29 | 12.40 | 21,163 | +0.18(+1.48%) |
May 20, 2003 | 12.11 | 12.24 | 12.11 | 12.22 | 17,120 | -0.02(-0.13%) |
May 19, 2003 | 12.36 | 12.36 | 12.12 | 12.24 | 26,632 | -0.16(-1.25%) |
May 16, 2003 | 11.94 | 12.40 | 11.88 | 12.39 | 56,355 | -0.00(-0.04%) |
May 15, 2003 | 11.98 | 12.40 | 11.92 | 12.40 | 43,990 | +0.27(+2.18%) |
May 14, 2003 | 11.84 | 12.16 | 11.84 | 12.13 | 50,173 | +0.17(+1.41%) |
May 13, 2003 | 11.96 | 12.06 | 11.84 | 11.96 | 52,075 | -0.03(-0.25%) |
May 12, 2003 | 11.99 | 12.04 | 11.96 | 11.99 | 21,163 | -0.11(-0.93%) |
May 09, 2003 | 11.95 | 12.11 | 11.94 | 12.11 | 21,876 | +0.16(+1.33%) |
May 08, 2003 | 11.94 | 12.06 | 11.94 | 11.95 | 24,492 | -0.11(-0.91%) |
May 07, 2003 | 12.09 | 12.17 | 12.02 | 12.06 | 47,557 | -0.09(-0.76%) |
May 06, 2003 | 12.08 | 12.15 | 12.01 | 12.15 | 60,873 | +0.07(+0.56%) |
May 05, 2003 | 11.93 | 12.09 | 11.82 | 12.08 | 32,577 | +0.09(+0.77%) |
May 02, 2003 | 11.89 | 12.11 | 11.89 | 11.99 | 30,199 | +0.18(+1.53%) |