Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.89 | 11.97 | 11.81 | 11.86 | 171,078 | -0.03(-0.25%) |
Jul 30, 2003 | 11.95 | 12.01 | 11.76 | 11.89 | 261,234 | -0.08(-0.70%) |
Jul 29, 2003 | 11.91 | 12.12 | 11.91 | 11.97 | 164,195 | +0.02(+0.20%) |
Jul 28, 2003 | 11.91 | 12.09 | 11.77 | 11.95 | 140,354 | -0.04(-0.30%) |
Jul 25, 2003 | 11.85 | 12.11 | 11.79 | 11.98 | 170,239 | +0.17(+1.41%) |
Jul 24, 2003 | 12.21 | 12.40 | 11.82 | 11.82 | 344,507 | -0.41(-3.36%) |
Jul 23, 2003 | 12.03 | 12.29 | 11.91 | 12.23 | 117,354 | +0.24(+2.04%) |
Jul 22, 2003 | 12.07 | 12.25 | 11.89 | 11.98 | 403,940 | -0.02(-0.20%) |
Jul 21, 2003 | 12.34 | 12.37 | 11.98 | 12.01 | 179,976 | -0.25(-2.04%) |
Jul 18, 2003 | 11.94 | 12.36 | 11.91 | 12.26 | 188,706 | +0.30(+2.54%) |
Jul 17, 2003 | 12.78 | 13.00 | 11.69 | 11.95 | 411,998 | -1.08(-8.27%) |
Jul 16, 2003 | 13.22 | 13.25 | 12.92 | 13.03 | 467,402 | -0.10(-0.73%) |
Jul 15, 2003 | 12.80 | 13.16 | 12.79 | 13.13 | 899,211 | +0.47(+3.72%) |
Jul 14, 2003 | 12.16 | 12.72 | 12.06 | 12.66 | 1,322,626 | +0.58(+4.78%) |
Jul 11, 2003 | 12.03 | 12.15 | 11.98 | 12.08 | 411,721 | +0.08(+0.70%) |
Jul 10, 2003 | 12.15 | 12.15 | 11.91 | 12.00 | 573,843 | -0.09(-0.74%) |
Jul 09, 2003 | 12.01 | 12.20 | 11.91 | 12.09 | 676,759 | -0.03(-0.25%) |
Jul 08, 2003 | 12.03 | 12.14 | 11.87 | 12.12 | 787,565 | -0.14(-1.17%) |
Jul 07, 2003 | 12.12 | 12.34 | 12.10 | 12.26 | 675,919 | +0.08(+0.69%) |
Jul 03, 2003 | 12.32 | 12.32 | 12.10 | 12.17 | 195,254 | -0.15(-1.21%) |
Jul 02, 2003 | 12.12 | 12.50 | 12.06 | 12.32 | 374,895 | -0.04(-0.29%) |
Jul 01, 2003 | 12.20 | 12.37 | 12.00 | 12.36 | 354,245 | +0.00(+0.00%) |
Jun 30, 2003 | 12.19 | 12.50 | 12.19 | 12.36 | 446,415 | +0.01(+0.04%) |
Jun 27, 2003 | 12.10 | 12.51 | 12.10 | 12.35 | 358,274 | +0.21(+1.72%) |
Jun 26, 2003 | 12.37 | 12.45 | 12.09 | 12.14 | 323,017 | -0.06(-0.49%) |
Jun 25, 2003 | 12.30 | 12.36 | 12.16 | 12.20 | 348,201 | -0.10(-0.82%) |
Jun 24, 2003 | 12.18 | 12.44 | 12.18 | 12.31 | 440,204 | +0.10(+0.78%) |
Jun 23, 2003 | 12.51 | 12.51 | 12.00 | 12.21 | 443,729 | -0.34(-2.71%) |
Jun 20, 2003 | 12.34 | 12.74 | 12.23 | 12.55 | 574,179 | +0.15(+1.25%) |
Jun 19, 2003 | 12.59 | 12.66 | 12.25 | 12.40 | 445,072 | -0.20(-1.56%) |
Jun 18, 2003 | 12.98 | 13.04 | 12.51 | 12.59 | 727,797 | -0.58(-4.43%) |
Jun 17, 2003 | 13.40 | 13.57 | 13.01 | 13.18 | 714,534 | -0.18(-1.38%) |
Jun 16, 2003 | 13.56 | 13.59 | 12.95 | 13.36 | 770,273 | -0.37(-2.69%) |
Jun 13, 2003 | 13.99 | 14.07 | 13.63 | 13.73 | 804,690 | -0.26(-1.83%) |
Jun 12, 2003 | 13.50 | 14.33 | 13.44 | 13.99 | 605,238 | +0.46(+3.44%) |
Jun 11, 2003 | 13.48 | 13.57 | 13.20 | 13.52 | 290,447 | +0.05(+0.35%) |
Jun 10, 2003 | 13.51 | 13.70 | 13.31 | 13.47 | 418,882 | -0.23(-1.65%) |
Jun 09, 2003 | 13.66 | 13.70 | 13.40 | 13.70 | 484,023 | +0.04(+0.26%) |
Jun 06, 2003 | 13.46 | 14.12 | 13.46 | 13.66 | 899,883 | +0.23(+1.73%) |
Jun 05, 2003 | 13.07 | 13.45 | 12.84 | 13.43 | 513,067 | +0.33(+2.50%) |
Jun 04, 2003 | 12.98 | 13.27 | 12.87 | 13.10 | 611,786 | +0.07(+0.55%) |
Jun 03, 2003 | 12.72 | 13.37 | 12.69 | 13.03 | 620,012 | +0.33(+2.58%) |
Jun 02, 2003 | 12.22 | 12.92 | 12.10 | 12.70 | 720,746 | +0.56(+4.61%) |
May 30, 2003 | 11.61 | 12.17 | 11.61 | 12.14 | 883,933 | +0.45(+3.87%) |
May 29, 2003 | 11.73 | 11.85 | 11.41 | 11.69 | 525,995 | -0.11(-0.91%) |
May 28, 2003 | 11.73 | 11.88 | 11.69 | 11.80 | 484,190 | +0.09(+0.76%) |
May 27, 2003 | 11.48 | 11.91 | 11.38 | 11.71 | 680,284 | +0.23(+1.97%) |
May 23, 2003 | 11.35 | 11.52 | 11.21 | 11.48 | 131,456 | +0.13(+1.11%) |
May 22, 2003 | 11.23 | 11.41 | 11.17 | 11.36 | 460,350 | +0.16(+1.43%) |
May 21, 2003 | 11.44 | 11.51 | 11.18 | 11.20 | 554,872 | -0.30(-2.59%) |
May 20, 2003 | 11.32 | 11.61 | 11.26 | 11.50 | 613,633 | +0.20(+1.79%) |
May 19, 2003 | 11.25 | 11.55 | 11.25 | 11.29 | 504,001 | -0.36(-3.12%) |
May 16, 2003 | 11.88 | 11.88 | 11.63 | 11.66 | 378,421 | -0.23(-1.91%) |
May 15, 2003 | 11.28 | 11.90 | 11.28 | 11.88 | 637,809 | +0.33(+2.89%) |
May 14, 2003 | 11.35 | 11.59 | 11.35 | 11.55 | 662,320 | +0.18(+1.62%) |
May 13, 2003 | 11.19 | 11.38 | 11.19 | 11.36 | 662,824 | +0.05(+0.42%) |
May 12, 2003 | 11.42 | 11.49 | 11.28 | 11.32 | 271,140 | -0.13(-1.09%) |
May 09, 2003 | 11.32 | 11.57 | 11.32 | 11.44 | 323,521 | -0.08(-0.67%) |
May 08, 2003 | 11.47 | 11.57 | 11.38 | 11.52 | 425,261 | -0.17(-1.48%) |
May 07, 2003 | 11.36 | 11.75 | 11.26 | 11.69 | 880,743 | +0.24(+2.13%) |
May 06, 2003 | 11.31 | 11.49 | 11.29 | 11.45 | 267,950 | +0.04(+0.31%) |
May 05, 2003 | 11.32 | 11.47 | 11.20 | 11.41 | 531,703 | +0.14(+1.27%) |
May 02, 2003 | 11.35 | 11.47 | 11.25 | 11.27 | 392,187 | -0.17(-1.51%) |