Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.70 | 11.81 | 11.65 | 11.77 | 516,600 | +0.08(+0.65%) |
Jul 30, 2003 | 11.78 | 11.78 | 11.49 | 11.69 | 484,690 | -0.14(-1.17%) |
Jul 29, 2003 | 11.84 | 11.92 | 11.66 | 11.83 | 280,367 | -0.07(-0.58%) |
Jul 28, 2003 | 11.94 | 11.97 | 11.75 | 11.90 | 284,813 | -0.04(-0.32%) |
Jul 25, 2003 | 11.48 | 11.96 | 11.46 | 11.94 | 378,480 | +0.40(+3.50%) |
Jul 24, 2003 | 11.60 | 11.79 | 11.48 | 11.53 | 309,738 | -0.07(-0.60%) |
Jul 23, 2003 | 11.39 | 11.65 | 11.24 | 11.60 | 342,283 | +0.15(+1.32%) |
Jul 22, 2003 | 11.49 | 11.50 | 11.24 | 11.45 | 465,162 | +0.03(+0.28%) |
Jul 21, 2003 | 11.53 | 11.55 | 11.33 | 11.42 | 963,188 | -0.08(-0.71%) |
Jul 18, 2003 | 11.37 | 11.59 | 11.29 | 11.50 | 497,708 | +0.26(+2.30%) |
Jul 17, 2003 | 11.18 | 11.29 | 11.14 | 11.24 | 747,118 | +0.03(+0.28%) |
Jul 16, 2003 | 11.19 | 11.31 | 11.16 | 11.21 | 494,374 | +0.12(+1.08%) |
Jul 15, 2003 | 11.05 | 11.19 | 10.97 | 11.09 | 511,679 | +0.08(+0.69%) |
Jul 14, 2003 | 11.09 | 11.10 | 10.83 | 11.02 | 474,212 | -0.09(-0.85%) |
Jul 11, 2003 | 10.90 | 11.18 | 10.90 | 11.11 | 560,894 | +0.17(+1.55%) |
Jul 10, 2003 | 11.01 | 11.02 | 10.84 | 10.94 | 314,024 | -0.20(-1.81%) |
Jul 09, 2003 | 10.88 | 11.14 | 10.85 | 11.14 | 498,819 | +0.20(+1.78%) |
Jul 08, 2003 | 10.87 | 11.02 | 10.85 | 10.95 | 443,413 | +0.00(+0.00%) |
Jul 07, 2003 | 10.80 | 10.95 | 10.73 | 10.95 | 395,944 | +0.24(+2.23%) |
Jul 03, 2003 | 10.73 | 10.87 | 10.65 | 10.71 | 259,252 | -0.18(-1.62%) |
Jul 02, 2003 | 10.83 | 10.93 | 10.75 | 10.88 | 419,281 | +0.11(+1.05%) |
Jul 01, 2003 | 10.77 | 10.83 | 10.65 | 10.77 | 571,690 | +0.00(+0.00%) |
Jun 30, 2003 | 10.90 | 10.92 | 10.77 | 10.77 | 536,286 | -0.20(-1.84%) |
Jun 27, 2003 | 11.24 | 11.26 | 10.91 | 10.97 | 271,636 | -0.14(-1.30%) |
Jun 26, 2003 | 11.00 | 11.17 | 10.93 | 11.12 | 406,104 | +0.15(+1.38%) |
Jun 25, 2003 | 10.80 | 11.15 | 10.80 | 10.97 | 474,370 | +0.12(+1.10%) |
Jun 24, 2003 | 10.52 | 11.01 | 10.52 | 10.85 | 534,858 | +0.19(+1.77%) |
Jun 23, 2003 | 10.74 | 10.74 | 10.42 | 10.66 | 528,983 | -0.20(-1.86%) |
Jun 20, 2003 | 10.95 | 10.95 | 10.81 | 10.86 | 987,479 | -0.06(-0.52%) |
Jun 19, 2003 | 10.96 | 10.99 | 10.89 | 10.92 | 538,509 | -0.04(-0.40%) |
Jun 18, 2003 | 11.33 | 11.33 | 10.95 | 10.96 | 434,681 | -0.37(-3.28%) |
Jun 17, 2003 | 11.50 | 11.50 | 11.19 | 11.33 | 271,953 | -0.01(-0.06%) |
Jun 16, 2003 | 11.12 | 11.34 | 11.09 | 11.34 | 303,229 | +0.21(+1.93%) |
Jun 13, 2003 | 11.29 | 11.29 | 10.92 | 11.12 | 360,858 | -0.16(-1.45%) |
Jun 12, 2003 | 11.21 | 11.31 | 11.11 | 11.29 | 328,948 | +0.18(+1.59%) |
Jun 11, 2003 | 10.97 | 11.12 | 10.92 | 11.11 | 550,416 | +0.06(+0.51%) |
Jun 10, 2003 | 10.97 | 11.21 | 10.97 | 11.05 | 353,238 | +0.04(+0.34%) |
Jun 09, 2003 | 11.15 | 11.20 | 10.98 | 11.02 | 283,384 | -0.24(-2.13%) |
Jun 06, 2003 | 11.41 | 11.56 | 11.22 | 11.26 | 433,411 | -0.16(-1.43%) |
Jun 05, 2003 | 11.46 | 11.49 | 11.32 | 11.42 | 433,887 | -0.03(-0.28%) |
Jun 04, 2003 | 11.30 | 11.47 | 11.24 | 11.45 | 354,508 | +0.21(+1.85%) |
Jun 03, 2003 | 11.23 | 11.36 | 11.13 | 11.24 | 496,597 | -0.04(-0.39%) |
Jun 02, 2003 | 11.23 | 11.39 | 11.12 | 11.29 | 328,312 | +0.16(+1.47%) |
May 30, 2003 | 11.02 | 11.21 | 10.97 | 11.12 | 315,612 | +0.19(+1.73%) |
May 29, 2003 | 11.12 | 11.17 | 10.79 | 10.93 | 538,350 | -0.15(-1.36%) |
May 28, 2003 | 11.08 | 11.21 | 10.85 | 11.09 | 577,722 | +0.13(+1.21%) |
May 27, 2003 | 10.72 | 10.97 | 10.59 | 10.95 | 454,684 | +0.20(+1.87%) |
May 23, 2003 | 10.69 | 10.83 | 10.56 | 10.75 | 521,046 | +0.13(+1.19%) |
May 22, 2003 | 10.68 | 10.70 | 10.56 | 10.63 | 432,458 | +0.04(+0.42%) |
May 21, 2003 | 10.53 | 10.65 | 10.41 | 10.58 | 601,536 | +0.04(+0.42%) |
May 20, 2003 | 10.58 | 10.64 | 10.46 | 10.54 | 608,680 | +0.02(+0.18%) |
May 19, 2003 | 10.55 | 10.65 | 10.45 | 10.52 | 648,052 | -0.16(-1.48%) |
May 16, 2003 | 10.74 | 10.84 | 10.65 | 10.68 | 774,107 | -0.19(-1.74%) |
May 15, 2003 | 10.88 | 10.93 | 10.72 | 10.87 | 780,457 | -0.01(-0.12%) |
May 14, 2003 | 11.01 | 11.04 | 10.82 | 10.88 | 841,579 | -0.17(-1.54%) |
May 13, 2003 | 11.09 | 11.10 | 10.92 | 11.05 | 918,419 | -0.09(-0.79%) |
May 12, 2003 | 11.17 | 11.23 | 11.04 | 11.14 | 633,605 | -0.03(-0.28%) |
May 09, 2003 | 11.10 | 11.18 | 10.85 | 11.17 | 970,968 | +0.14(+1.31%) |
May 08, 2003 | 11.05 | 11.17 | 10.95 | 11.02 | 508,345 | -0.13(-1.19%) |
May 07, 2003 | 11.48 | 11.48 | 11.05 | 11.16 | 1,115,914 | -0.39(-3.38%) |
May 06, 2003 | 11.41 | 11.58 | 11.36 | 11.55 | 512,949 | +0.14(+1.27%) |
May 05, 2003 | 11.44 | 11.51 | 11.31 | 11.40 | 801,731 | +0.03(+0.22%) |
May 02, 2003 | 11.28 | 11.56 | 11.24 | 11.38 | 456,113 | +0.00(+0.00%) |