Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.89 | 13.21 | 12.82 | 12.88 | 115,900 | -0.10(-0.75%) |
Jun 27, 2003 | 12.80 | 13.00 | 12.76 | 12.98 | 128,800 | +0.26(+2.06%) |
Jun 26, 2003 | 12.78 | 12.87 | 12.60 | 12.72 | 236,800 | -0.04(-0.35%) |
Jun 25, 2003 | 12.76 | 13.00 | 12.66 | 12.76 | 81,400 | -0.06(-0.45%) |
Jun 24, 2003 | 12.68 | 12.87 | 12.61 | 12.82 | 53,800 | +0.18(+1.44%) |
Jun 23, 2003 | 12.84 | 12.84 | 12.62 | 12.64 | 138,200 | -0.15(-1.18%) |
Jun 20, 2003 | 12.77 | 12.80 | 12.62 | 12.79 | 55,500 | +0.11(+0.88%) |
Jun 19, 2003 | 12.89 | 12.98 | 12.68 | 12.68 | 50,300 | -0.24(-1.86%) |
Jun 18, 2003 | 13.07 | 13.07 | 12.85 | 12.92 | 110,100 | -0.13(-0.98%) |
Jun 17, 2003 | 13.07 | 13.13 | 12.92 | 13.05 | 92,000 | +0.06(+0.44%) |
Jun 16, 2003 | 13.02 | 13.07 | 12.92 | 12.99 | 108,800 | +0.02(+0.17%) |
Jun 13, 2003 | 13.16 | 13.28 | 12.96 | 12.97 | 77,400 | -0.29(-2.18%) |
Jun 12, 2003 | 13.09 | 13.26 | 13.09 | 13.26 | 124,800 | +0.14(+1.08%) |
Jun 11, 2003 | 12.89 | 13.14 | 12.72 | 13.12 | 124,300 | +0.23(+1.76%) |
Jun 10, 2003 | 12.77 | 12.93 | 12.69 | 12.89 | 96,600 | +0.12(+0.91%) |
Jun 09, 2003 | 13.11 | 13.12 | 12.67 | 12.77 | 98,100 | -0.20(-1.54%) |
Jun 06, 2003 | 12.89 | 13.05 | 12.87 | 12.97 | 109,900 | +0.10(+0.79%) |
Jun 05, 2003 | 12.89 | 13.04 | 12.31 | 12.87 | 91,600 | +0.08(+0.66%) |
Jun 04, 2003 | 12.80 | 12.87 | 12.68 | 12.79 | 99,700 | +0.01(+0.10%) |
Jun 03, 2003 | 12.54 | 12.82 | 12.54 | 12.77 | 80,200 | +0.17(+1.38%) |
Jun 02, 2003 | 12.54 | 12.63 | 12.53 | 12.60 | 99,900 | +0.06(+0.50%) |
May 30, 2003 | 12.41 | 12.58 | 12.40 | 12.54 | 79,600 | +0.09(+0.75%) |
May 29, 2003 | 12.46 | 12.53 | 12.38 | 12.44 | 113,000 | -0.02(-0.14%) |
May 28, 2003 | 12.66 | 12.67 | 12.46 | 12.46 | 130,400 | -0.17(-1.37%) |
May 27, 2003 | 12.04 | 12.64 | 12.04 | 12.64 | 296,900 | +0.56(+4.63%) |
May 23, 2003 | 11.88 | 12.09 | 11.80 | 12.08 | 199,200 | +0.20(+1.65%) |
May 22, 2003 | 12.04 | 12.04 | 11.88 | 11.88 | 77,900 | -0.13(-1.07%) |
May 21, 2003 | 11.95 | 12.02 | 11.94 | 12.01 | 89,600 | +0.06(+0.48%) |
May 20, 2003 | 11.88 | 11.99 | 11.85 | 11.95 | 49,100 | +0.08(+0.71%) |
May 19, 2003 | 12.16 | 12.16 | 11.78 | 11.87 | 69,500 | -0.20(-1.66%) |
May 16, 2003 | 11.98 | 12.16 | 11.93 | 12.07 | 401,700 | +0.13(+1.08%) |
May 15, 2003 | 11.88 | 12.08 | 11.87 | 11.94 | 199,800 | +0.05(+0.41%) |
May 14, 2003 | 12.05 | 12.05 | 11.89 | 11.89 | 69,300 | -0.10(-0.85%) |
May 13, 2003 | 12.00 | 12.04 | 11.95 | 11.99 | 68,200 | -0.01(-0.07%) |
May 12, 2003 | 12.00 | 12.04 | 11.93 | 12.00 | 93,400 | +0.00(+0.04%) |
May 09, 2003 | 12.03 | 12.03 | 12.00 | 12.00 | 66,600 | -0.00(-0.04%) |
May 08, 2003 | 12.16 | 12.16 | 11.96 | 12.00 | 57,100 | -0.15(-1.24%) |
May 07, 2003 | 12.09 | 12.15 | 12.01 | 12.15 | 62,700 | +0.04(+0.37%) |
May 06, 2003 | 11.94 | 12.11 | 11.88 | 12.11 | 150,700 | +0.22(+1.87%) |
May 05, 2003 | 11.71 | 11.89 | 11.71 | 11.88 | 35,600 | +0.06(+0.49%) |
May 02, 2003 | 11.68 | 11.83 | 11.66 | 11.83 | 32,500 | +0.08(+0.69%) |
May 01, 2003 | 11.63 | 11.78 | 11.56 | 11.75 | 67,400 | +0.04(+0.34%) |
Apr 30, 2003 | 11.52 | 11.72 | 11.50 | 11.71 | 93,100 | +0.09(+0.77%) |
Apr 29, 2003 | 11.51 | 11.67 | 11.51 | 11.62 | 79,700 | -0.07(-0.61%) |
Apr 28, 2003 | 11.87 | 11.87 | 11.67 | 11.69 | 107,400 | -0.07(-0.57%) |
Apr 25, 2003 | 11.59 | 11.76 | 11.58 | 11.76 | 155,900 | +0.16(+1.34%) |
Apr 24, 2003 | 11.59 | 11.70 | 11.49 | 11.60 | 67,700 | -0.13(-1.14%) |
Apr 23, 2003 | 11.58 | 11.80 | 11.34 | 11.73 | 115,600 | +0.18(+1.54%) |
Apr 22, 2003 | 11.68 | 11.70 | 11.52 | 11.56 | 102,300 | -0.09(-0.80%) |
Apr 21, 2003 | 11.64 | 11.68 | 11.54 | 11.65 | 143,400 | +0.15(+1.31%) |
Apr 17, 2003 | 11.61 | 11.63 | 11.49 | 11.50 | 75,600 | -0.16(-1.33%) |
Apr 16, 2003 | 11.73 | 11.88 | 11.57 | 11.65 | 69,200 | -0.17(-1.46%) |
Apr 15, 2003 | 11.70 | 11.85 | 11.70 | 11.83 | 37,000 | +0.08(+0.64%) |
Apr 14, 2003 | 11.51 | 11.75 | 11.51 | 11.75 | 38,100 | +0.13(+1.15%) |
Apr 11, 2003 | 11.48 | 11.68 | 11.42 | 11.62 | 48,900 | +0.14(+1.24%) |
Apr 10, 2003 | 11.47 | 11.49 | 11.40 | 11.48 | 24,400 | +0.11(+0.94%) |
Apr 09, 2003 | 11.49 | 11.64 | 11.37 | 11.37 | 42,400 | -0.16(-1.43%) |
Apr 08, 2003 | 11.52 | 11.57 | 11.44 | 11.53 | 41,500 | +0.04(+0.39%) |
Apr 07, 2003 | 11.52 | 11.69 | 11.41 | 11.49 | 46,500 | -0.04(-0.38%) |
Apr 04, 2003 | 11.50 | 11.60 | 11.39 | 11.53 | 32,000 | +0.10(+0.89%) |
Apr 03, 2003 | 11.62 | 11.62 | 11.43 | 11.43 | 32,100 | -0.12(-1.00%) |
Apr 02, 2003 | 11.32 | 11.62 | 11.32 | 11.55 | 49,300 | +0.27(+2.36%) |