Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.66 | 11.77 | 11.61 | 11.72 | 518,452 | +0.08(+0.65%) |
Jul 30, 2003 | 11.74 | 11.74 | 11.45 | 11.65 | 486,427 | -0.14(-1.17%) |
Jul 29, 2003 | 11.80 | 11.88 | 11.62 | 11.79 | 281,372 | -0.07(-0.58%) |
Jul 28, 2003 | 11.90 | 11.93 | 11.71 | 11.86 | 285,833 | -0.04(-0.32%) |
Jul 25, 2003 | 11.44 | 11.91 | 11.42 | 11.89 | 379,837 | +0.40(+3.50%) |
Jul 24, 2003 | 11.56 | 11.75 | 11.44 | 11.49 | 310,848 | -0.07(-0.60%) |
Jul 23, 2003 | 11.35 | 11.61 | 11.20 | 11.56 | 343,510 | +0.15(+1.32%) |
Jul 22, 2003 | 11.45 | 11.45 | 11.20 | 11.41 | 466,830 | +0.03(+0.28%) |
Jul 21, 2003 | 11.49 | 11.51 | 11.29 | 11.38 | 966,641 | -0.08(-0.71%) |
Jul 18, 2003 | 11.33 | 11.55 | 11.25 | 11.46 | 499,492 | +0.26(+2.30%) |
Jul 17, 2003 | 11.14 | 11.25 | 11.10 | 11.20 | 749,796 | +0.03(+0.28%) |
Jul 16, 2003 | 11.15 | 11.27 | 11.12 | 11.17 | 496,146 | +0.12(+1.08%) |
Jul 15, 2003 | 11.02 | 11.15 | 10.93 | 11.05 | 513,513 | +0.08(+0.69%) |
Jul 14, 2003 | 11.05 | 11.07 | 10.80 | 10.98 | 475,911 | -0.09(-0.85%) |
Jul 11, 2003 | 10.86 | 11.14 | 10.86 | 11.07 | 562,904 | +0.17(+1.55%) |
Jul 10, 2003 | 10.97 | 10.98 | 10.80 | 10.90 | 315,150 | -0.20(-1.81%) |
Jul 09, 2003 | 10.85 | 11.10 | 10.81 | 11.10 | 500,607 | +0.19(+1.78%) |
Jul 08, 2003 | 10.83 | 10.98 | 10.81 | 10.91 | 445,002 | +0.00(+0.00%) |
Jul 07, 2003 | 10.76 | 10.91 | 10.69 | 10.91 | 397,363 | +0.24(+2.24%) |
Jul 03, 2003 | 10.69 | 10.83 | 10.61 | 10.67 | 260,182 | -0.18(-1.62%) |
Jul 02, 2003 | 10.80 | 10.89 | 10.71 | 10.85 | 420,784 | +0.11(+1.05%) |
Jul 01, 2003 | 10.73 | 10.80 | 10.61 | 10.73 | 573,739 | +0.00(+0.00%) |
Jun 30, 2003 | 10.86 | 10.88 | 10.73 | 10.73 | 538,209 | -0.20(-1.84%) |
Jun 27, 2003 | 11.20 | 11.22 | 10.87 | 10.93 | 272,609 | -0.14(-1.30%) |
Jun 26, 2003 | 10.96 | 11.13 | 10.89 | 11.08 | 407,560 | +0.15(+1.38%) |
Jun 25, 2003 | 10.76 | 11.11 | 10.76 | 10.93 | 476,071 | +0.12(+1.10%) |
Jun 24, 2003 | 10.48 | 10.97 | 10.48 | 10.81 | 536,775 | +0.19(+1.77%) |
Jun 23, 2003 | 10.70 | 10.70 | 10.39 | 10.62 | 530,879 | -0.20(-1.86%) |
Jun 20, 2003 | 10.91 | 10.91 | 10.77 | 10.82 | 991,018 | -0.06(-0.52%) |
Jun 19, 2003 | 10.92 | 10.95 | 10.85 | 10.88 | 540,439 | -0.04(-0.40%) |
Jun 18, 2003 | 11.28 | 11.29 | 10.91 | 10.92 | 436,239 | -0.37(-3.28%) |
Jun 17, 2003 | 11.45 | 11.45 | 11.15 | 11.29 | 272,928 | -0.01(-0.06%) |
Jun 16, 2003 | 11.08 | 11.30 | 11.05 | 11.30 | 304,315 | +0.21(+1.93%) |
Jun 13, 2003 | 11.25 | 11.25 | 10.88 | 11.08 | 362,151 | -0.16(-1.45%) |
Jun 12, 2003 | 11.17 | 11.27 | 11.07 | 11.25 | 330,127 | +0.18(+1.59%) |
Jun 11, 2003 | 10.93 | 11.08 | 10.88 | 11.07 | 552,389 | +0.06(+0.51%) |
Jun 10, 2003 | 10.93 | 11.17 | 10.93 | 11.02 | 354,504 | +0.04(+0.34%) |
Jun 09, 2003 | 11.11 | 11.16 | 10.94 | 10.98 | 284,399 | -0.24(-2.13%) |
Jun 06, 2003 | 11.37 | 11.52 | 11.18 | 11.22 | 434,964 | -0.16(-1.43%) |
Jun 05, 2003 | 11.42 | 11.45 | 11.28 | 11.38 | 435,442 | -0.03(-0.27%) |
Jun 04, 2003 | 11.26 | 11.43 | 11.20 | 11.41 | 355,778 | +0.21(+1.85%) |
Jun 03, 2003 | 11.19 | 11.32 | 11.09 | 11.20 | 498,377 | -0.04(-0.39%) |
Jun 02, 2003 | 11.19 | 11.35 | 11.08 | 11.25 | 329,489 | +0.16(+1.47%) |
May 30, 2003 | 10.98 | 11.17 | 10.93 | 11.08 | 316,743 | +0.19(+1.73%) |
May 29, 2003 | 11.08 | 11.13 | 10.75 | 10.90 | 540,280 | -0.15(-1.36%) |
May 28, 2003 | 11.04 | 11.17 | 10.81 | 11.05 | 579,793 | +0.13(+1.21%) |
May 27, 2003 | 10.68 | 10.93 | 10.56 | 10.91 | 456,314 | +0.20(+1.87%) |
May 23, 2003 | 10.65 | 10.79 | 10.52 | 10.71 | 522,913 | +0.13(+1.19%) |
May 22, 2003 | 10.64 | 10.66 | 10.53 | 10.59 | 434,008 | +0.04(+0.42%) |
May 21, 2003 | 10.49 | 10.61 | 10.37 | 10.54 | 603,692 | +0.04(+0.42%) |
May 20, 2003 | 10.54 | 10.60 | 10.42 | 10.50 | 610,862 | +0.02(+0.18%) |
May 19, 2003 | 10.51 | 10.61 | 10.41 | 10.48 | 650,375 | -0.16(-1.48%) |
May 16, 2003 | 10.70 | 10.80 | 10.61 | 10.64 | 776,881 | -0.19(-1.74%) |
May 15, 2003 | 10.84 | 10.89 | 10.68 | 10.83 | 783,255 | -0.01(-0.12%) |
May 14, 2003 | 10.97 | 11.00 | 10.78 | 10.84 | 844,596 | -0.17(-1.54%) |
May 13, 2003 | 11.05 | 11.07 | 10.88 | 11.01 | 921,710 | -0.09(-0.79%) |
May 12, 2003 | 11.13 | 11.19 | 11.00 | 11.10 | 635,876 | -0.03(-0.28%) |
May 09, 2003 | 11.06 | 11.14 | 10.81 | 11.13 | 974,448 | +0.14(+1.31%) |
May 08, 2003 | 11.02 | 11.13 | 10.91 | 10.98 | 510,167 | -0.13(-1.19%) |
May 07, 2003 | 11.44 | 11.44 | 11.01 | 11.12 | 1,119,914 | -0.39(-3.38%) |
May 06, 2003 | 11.37 | 11.54 | 11.32 | 11.50 | 514,787 | +0.14(+1.27%) |
May 05, 2003 | 11.40 | 11.47 | 11.27 | 11.36 | 804,604 | +0.03(+0.22%) |
May 02, 2003 | 11.23 | 11.52 | 11.20 | 11.34 | 457,748 | +0.00(+0.00%) |