Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.93 | 11.93 | 11.84 | 11.91 | 117,331 | -0.04(-0.36%) |
Jul 30, 2003 | 11.86 | 12.15 | 11.81 | 11.96 | 1,362,528 | +0.05(+0.41%) |
Jul 29, 2003 | 11.84 | 11.93 | 11.81 | 11.91 | 73,125 | +0.10(+0.86%) |
Jul 28, 2003 | 11.62 | 11.86 | 11.62 | 11.81 | 32,431 | +0.29(+2.48%) |
Jul 25, 2003 | 11.62 | 11.62 | 11.52 | 11.52 | 28,713 | -0.09(-0.79%) |
Jul 24, 2003 | 11.38 | 11.67 | 11.33 | 11.61 | 32,844 | +0.25(+2.17%) |
Jul 23, 2003 | 11.38 | 11.47 | 11.37 | 11.37 | 18,591 | -0.06(-0.51%) |
Jul 22, 2003 | 11.33 | 11.42 | 11.33 | 11.42 | 53,088 | +0.15(+1.29%) |
Jul 21, 2003 | 11.29 | 11.33 | 11.23 | 11.28 | 19,210 | -0.01(-0.09%) |
Jul 18, 2003 | 11.13 | 11.35 | 11.09 | 11.29 | 43,792 | +0.08(+0.73%) |
Jul 17, 2003 | 11.35 | 11.36 | 11.14 | 11.21 | 40,900 | -0.19(-1.70%) |
Jul 16, 2003 | 11.35 | 11.43 | 11.33 | 11.40 | 54,121 | +0.07(+0.64%) |
Jul 15, 2003 | 11.30 | 11.33 | 11.23 | 11.33 | 26,234 | +0.13(+1.12%) |
Jul 14, 2003 | 11.09 | 11.22 | 11.09 | 11.20 | 39,661 | +0.13(+1.18%) |
Jul 11, 2003 | 10.97 | 11.06 | 10.97 | 11.07 | 47,923 | +0.09(+0.84%) |
Jul 10, 2003 | 11.21 | 11.21 | 10.94 | 10.98 | 63,623 | -0.30(-2.70%) |
Jul 09, 2003 | 11.30 | 11.32 | 11.21 | 11.28 | 35,736 | -0.06(-0.55%) |
Jul 08, 2003 | 11.62 | 11.62 | 11.33 | 11.35 | 43,379 | -0.31(-2.70%) |
Jul 07, 2003 | 11.64 | 11.72 | 11.62 | 11.66 | 19,417 | +0.03(+0.25%) |
Jul 03, 2003 | 11.69 | 11.72 | 11.63 | 11.63 | 16,525 | -0.06(-0.50%) |
Jul 02, 2003 | 11.30 | 11.69 | 11.18 | 11.69 | 71,885 | +0.42(+3.69%) |
Jul 01, 2003 | 11.72 | 11.72 | 11.26 | 11.27 | 101,012 | -0.49(-4.20%) |
Jun 30, 2003 | 12.05 | 12.05 | 11.77 | 11.77 | 40,694 | -0.33(-2.76%) |
Jun 27, 2003 | 12.03 | 12.19 | 12.03 | 12.10 | 65,069 | +0.11(+0.93%) |
Jun 26, 2003 | 12.14 | 12.14 | 11.98 | 11.99 | 44,825 | -0.38(-3.09%) |
Jun 25, 2003 | 12.34 | 12.41 | 12.34 | 12.37 | 57,012 | +0.03(+0.23%) |
Jun 24, 2003 | 12.30 | 12.41 | 12.29 | 12.34 | 15,492 | +0.00(+0.00%) |
Jun 23, 2003 | 12.37 | 12.44 | 12.34 | 12.34 | 24,994 | -0.03(-0.23%) |
Jun 20, 2003 | 12.34 | 12.43 | 12.27 | 12.37 | 40,694 | +0.03(+0.23%) |
Jun 19, 2003 | 12.30 | 12.43 | 12.24 | 12.34 | 42,966 | +0.17(+1.39%) |
Jun 18, 2003 | 12.10 | 12.18 | 12.03 | 12.18 | 20,037 | +0.15(+1.21%) |
Jun 17, 2003 | 12.10 | 12.17 | 11.98 | 12.03 | 36,356 | -0.03(-0.24%) |
Jun 16, 2003 | 12.01 | 12.20 | 12.01 | 12.06 | 58,872 | +0.10(+0.85%) |
Jun 13, 2003 | 12.30 | 12.30 | 11.86 | 11.96 | 58,665 | -0.34(-2.76%) |
Jun 12, 2003 | 12.49 | 12.52 | 12.28 | 12.30 | 61,764 | -0.11(-0.86%) |
Jun 11, 2003 | 12.10 | 12.43 | 12.10 | 12.40 | 59,904 | +0.32(+2.64%) |
Jun 10, 2003 | 11.96 | 12.10 | 11.96 | 12.08 | 70,646 | +0.25(+2.09%) |
Jun 09, 2003 | 11.93 | 11.96 | 11.84 | 11.84 | 45,238 | +0.02(+0.20%) |
Jun 06, 2003 | 11.74 | 11.81 | 11.72 | 11.81 | 14,872 | +0.07(+0.62%) |
Jun 05, 2003 | 11.54 | 11.76 | 11.54 | 11.74 | 37,388 | +0.25(+2.15%) |
Jun 04, 2003 | 11.38 | 11.61 | 11.36 | 11.49 | 41,933 | +0.14(+1.24%) |
Jun 03, 2003 | 11.32 | 11.35 | 11.27 | 11.35 | 20,243 | +0.07(+0.64%) |
Jun 02, 2003 | 11.15 | 11.28 | 11.15 | 11.28 | 23,342 | +0.12(+1.08%) |
May 30, 2003 | 11.05 | 11.16 | 11.05 | 11.16 | 16,525 | +0.10(+0.88%) |
May 29, 2003 | 11.13 | 11.18 | 11.04 | 11.06 | 34,703 | -0.07(-0.65%) |
May 28, 2003 | 11.14 | 11.21 | 11.13 | 11.13 | 15,492 | +0.00(+0.00%) |
May 27, 2003 | 11.09 | 11.16 | 11.06 | 11.13 | 42,966 | +0.06(+0.52%) |
May 23, 2003 | 10.99 | 11.10 | 10.99 | 11.08 | 34,083 | +0.06(+0.57%) |
May 22, 2003 | 11.16 | 11.16 | 11.01 | 11.01 | 49,783 | -0.15(-1.30%) |
May 21, 2003 | 11.18 | 11.20 | 11.11 | 11.16 | 23,548 | -0.01(-0.09%) |
May 20, 2003 | 11.18 | 11.22 | 11.11 | 11.17 | 25,407 | -0.02(-0.17%) |
May 19, 2003 | 11.38 | 11.38 | 11.18 | 11.19 | 32,224 | -0.15(-1.28%) |
May 16, 2003 | 11.18 | 11.38 | 11.12 | 11.33 | 39,041 | +0.48(+4.46%) |
May 15, 2003 | 10.75 | 10.85 | 10.74 | 10.85 | 27,473 | +0.07(+0.67%) |
May 14, 2003 | 10.65 | 10.78 | 10.63 | 10.78 | 37,388 | +0.13(+1.23%) |
May 13, 2003 | 10.70 | 10.70 | 10.60 | 10.65 | 24,788 | +0.05(+0.46%) |
May 12, 2003 | 10.46 | 10.61 | 10.41 | 10.60 | 53,914 | +0.08(+0.74%) |
May 09, 2003 | 10.51 | 10.52 | 10.38 | 10.52 | 33,670 | +0.01(+0.14%) |
May 08, 2003 | 10.51 | 10.51 | 10.47 | 10.51 | 35,529 | +0.02(+0.19%) |
May 07, 2003 | 10.46 | 10.52 | 10.38 | 10.49 | 29,539 | +0.03(+0.28%) |
May 06, 2003 | 10.40 | 10.51 | 10.38 | 10.46 | 59,904 | +0.00(+0.05%) |
May 05, 2003 | 10.17 | 10.46 | 10.17 | 10.45 | 33,257 | +0.29(+2.86%) |