Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.67 | 11.74 | 11.49 | 11.61 | 1,119,633 | -0.07(-0.59%) |
Jul 30, 2003 | 11.72 | 11.72 | 11.46 | 11.67 | 1,236,812 | -0.02(-0.17%) |
Jul 29, 2003 | 11.85 | 11.91 | 11.63 | 11.69 | 813,498 | -0.17(-1.40%) |
Jul 28, 2003 | 12.07 | 12.08 | 11.85 | 11.86 | 803,989 | -0.16(-1.36%) |
Jul 25, 2003 | 12.01 | 12.15 | 11.70 | 12.02 | 962,271 | +0.04(+0.35%) |
Jul 24, 2003 | 12.37 | 12.55 | 11.96 | 11.98 | 2,768,410 | -0.73(-5.77%) |
Jul 23, 2003 | 12.57 | 13.09 | 12.49 | 12.71 | 2,353,685 | +0.14(+1.14%) |
Jul 22, 2003 | 12.34 | 12.66 | 12.34 | 12.57 | 435,583 | +0.21(+1.69%) |
Jul 21, 2003 | 12.52 | 12.57 | 12.25 | 12.36 | 369,019 | -0.19(-1.48%) |
Jul 18, 2003 | 12.53 | 12.67 | 12.42 | 12.55 | 762,884 | +0.02(+0.13%) |
Jul 17, 2003 | 12.89 | 12.89 | 12.50 | 12.53 | 1,348,162 | -0.44(-3.39%) |
Jul 16, 2003 | 13.21 | 13.35 | 12.90 | 12.97 | 765,645 | -0.38(-2.83%) |
Jul 15, 2003 | 13.26 | 13.41 | 13.22 | 13.35 | 546,626 | +0.04(+0.32%) |
Jul 14, 2003 | 13.16 | 13.46 | 13.16 | 13.31 | 680,062 | +0.02(+0.17%) |
Jul 11, 2003 | 13.18 | 13.33 | 13.18 | 13.28 | 442,332 | -0.01(-0.05%) |
Jul 10, 2003 | 13.31 | 13.35 | 13.18 | 13.29 | 524,234 | -0.05(-0.37%) |
Jul 09, 2003 | 13.14 | 13.43 | 13.08 | 13.34 | 615,952 | +0.18(+1.34%) |
Jul 08, 2003 | 12.93 | 13.26 | 12.93 | 13.16 | 613,804 | +0.09(+0.70%) |
Jul 07, 2003 | 12.88 | 13.09 | 12.88 | 13.07 | 1,124,235 | +0.26(+2.04%) |
Jul 03, 2003 | 12.87 | 13.04 | 12.75 | 12.81 | 311,657 | -0.07(-0.58%) |
Jul 02, 2003 | 12.77 | 12.96 | 12.55 | 12.89 | 1,434,840 | +0.12(+0.95%) |
Jul 01, 2003 | 12.31 | 12.79 | 12.10 | 12.77 | 1,197,548 | +0.39(+3.19%) |
Jun 30, 2003 | 12.31 | 12.46 | 12.18 | 12.37 | 934,971 | +0.17(+1.36%) |
Jun 27, 2003 | 12.02 | 12.57 | 12.02 | 12.21 | 706,443 | +0.10(+0.83%) |
Jun 26, 2003 | 11.93 | 12.10 | 11.84 | 12.10 | 1,246,628 | +0.16(+1.36%) |
Jun 25, 2003 | 12.04 | 12.24 | 11.94 | 11.94 | 639,264 | -0.14(-1.19%) |
Jun 24, 2003 | 12.27 | 12.32 | 12.05 | 12.08 | 478,835 | -0.27(-2.16%) |
Jun 23, 2003 | 12.68 | 12.71 | 12.00 | 12.35 | 659,510 | -0.33(-2.60%) |
Jun 20, 2003 | 12.69 | 12.86 | 12.41 | 12.68 | 470,553 | +0.01(+0.08%) |
Jun 19, 2003 | 12.68 | 12.80 | 12.62 | 12.67 | 466,258 | -0.09(-0.72%) |
Jun 18, 2003 | 12.71 | 12.78 | 12.68 | 12.76 | 515,031 | +0.05(+0.38%) |
Jun 17, 2003 | 12.85 | 12.85 | 12.68 | 12.71 | 464,111 | -0.04(-0.28%) |
Jun 16, 2003 | 12.68 | 12.79 | 12.68 | 12.75 | 944,480 | +0.03(+0.23%) |
Jun 13, 2003 | 12.71 | 12.78 | 12.67 | 12.72 | 1,357,364 | -0.02(-0.18%) |
Jun 12, 2003 | 12.58 | 12.75 | 12.58 | 12.74 | 389,571 | +0.10(+0.80%) |
Jun 11, 2003 | 12.53 | 12.67 | 12.33 | 12.64 | 500,614 | +0.03(+0.26%) |
Jun 10, 2003 | 12.40 | 12.62 | 12.22 | 12.61 | 498,160 | +0.16(+1.26%) |
Jun 09, 2003 | 12.62 | 12.72 | 12.37 | 12.45 | 723,620 | -0.29(-2.28%) |
Jun 06, 2003 | 12.09 | 12.85 | 12.09 | 12.74 | 1,526,996 | +0.60(+4.94%) |
Jun 05, 2003 | 11.96 | 12.27 | 11.87 | 12.14 | 490,491 | +0.12(+1.03%) |
Jun 04, 2003 | 11.79 | 12.09 | 11.75 | 12.02 | 534,050 | +0.33(+2.79%) |
Jun 03, 2003 | 11.77 | 11.81 | 11.60 | 11.69 | 431,902 | -0.04(-0.36%) |
Jun 02, 2003 | 11.78 | 11.90 | 11.67 | 11.74 | 595,706 | -0.11(-0.96%) |
May 30, 2003 | 11.84 | 11.88 | 11.72 | 11.85 | 594,479 | +0.23(+1.99%) |
May 29, 2003 | 11.73 | 11.77 | 11.58 | 11.62 | 422,700 | -0.10(-0.86%) |
May 28, 2003 | 11.70 | 11.78 | 11.49 | 11.72 | 735,890 | +0.07(+0.59%) |
May 27, 2003 | 11.09 | 11.69 | 11.09 | 11.65 | 632,823 | +0.41(+3.68%) |
May 23, 2003 | 11.15 | 11.25 | 11.06 | 11.24 | 342,638 | +0.08(+0.73%) |
May 22, 2003 | 11.08 | 11.35 | 11.08 | 11.16 | 495,399 | +0.06(+0.53%) |
May 21, 2003 | 11.17 | 11.17 | 11.02 | 11.10 | 635,890 | -0.07(-0.61%) |
May 20, 2003 | 10.94 | 11.19 | 10.90 | 11.17 | 624,847 | +0.25(+2.30%) |
May 19, 2003 | 11.22 | 11.32 | 10.91 | 10.91 | 588,651 | -0.47(-4.15%) |
May 16, 2003 | 11.71 | 11.71 | 11.26 | 11.39 | 706,749 | -0.29(-2.48%) |
May 15, 2003 | 11.70 | 11.74 | 11.61 | 11.68 | 482,516 | +0.02(+0.14%) |
May 14, 2003 | 11.86 | 11.88 | 11.52 | 11.66 | 606,136 | -0.05(-0.42%) |
May 13, 2003 | 11.48 | 11.82 | 11.48 | 11.71 | 441,105 | -0.11(-0.91%) |
May 12, 2003 | 11.77 | 11.87 | 11.59 | 11.82 | 840,185 | +0.05(+0.44%) |
May 09, 2003 | 11.69 | 11.81 | 11.67 | 11.77 | 996,934 | +0.13(+1.09%) |
May 08, 2003 | 11.60 | 11.70 | 11.48 | 11.64 | 790,185 | -0.17(-1.44%) |
May 07, 2003 | 11.81 | 11.86 | 11.64 | 11.81 | 669,633 | -0.10(-0.82%) |
May 06, 2003 | 11.58 | 11.93 | 11.52 | 11.91 | 1,697,549 | +0.33(+2.84%) |
May 05, 2003 | 11.04 | 11.59 | 10.96 | 11.58 | 1,426,689 | +0.54(+4.87%) |
May 02, 2003 | 10.54 | 11.04 | 10.54 | 11.04 | 608,896 | +0.50(+4.70%) |