Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.99 | 11.99 | 11.89 | 11.97 | 116,802 | -0.04(-0.36%) |
Jul 30, 2003 | 11.91 | 12.21 | 11.87 | 12.01 | 1,356,394 | +0.05(+0.41%) |
Jul 29, 2003 | 11.89 | 11.99 | 11.87 | 11.96 | 72,796 | +0.10(+0.86%) |
Jul 28, 2003 | 11.67 | 11.91 | 11.67 | 11.86 | 32,285 | +0.29(+2.48%) |
Jul 25, 2003 | 11.67 | 11.68 | 11.57 | 11.57 | 28,583 | -0.09(-0.79%) |
Jul 24, 2003 | 11.43 | 11.72 | 11.38 | 11.67 | 32,696 | +0.25(+2.17%) |
Jul 23, 2003 | 11.43 | 11.53 | 11.42 | 11.42 | 18,507 | -0.06(-0.51%) |
Jul 22, 2003 | 11.38 | 11.48 | 11.38 | 11.48 | 52,849 | +0.15(+1.29%) |
Jul 21, 2003 | 11.34 | 11.38 | 11.28 | 11.33 | 19,124 | -0.01(-0.09%) |
Jul 18, 2003 | 11.18 | 11.40 | 11.14 | 11.34 | 43,595 | +0.08(+0.73%) |
Jul 17, 2003 | 11.40 | 11.41 | 11.19 | 11.26 | 40,716 | -0.19(-1.70%) |
Jul 16, 2003 | 11.40 | 11.49 | 11.38 | 11.45 | 53,877 | +0.07(+0.64%) |
Jul 15, 2003 | 11.35 | 11.38 | 11.28 | 11.38 | 26,116 | +0.13(+1.12%) |
Jul 14, 2003 | 11.14 | 11.27 | 11.14 | 11.25 | 39,482 | +0.13(+1.18%) |
Jul 11, 2003 | 11.02 | 11.11 | 11.02 | 11.12 | 47,708 | +0.09(+0.84%) |
Jul 10, 2003 | 11.26 | 11.26 | 10.99 | 11.03 | 63,336 | -0.31(-2.70%) |
Jul 09, 2003 | 11.35 | 11.37 | 11.26 | 11.34 | 35,575 | -0.06(-0.55%) |
Jul 08, 2003 | 11.67 | 11.67 | 11.38 | 11.40 | 43,184 | -0.32(-2.70%) |
Jul 07, 2003 | 11.70 | 11.77 | 11.68 | 11.71 | 19,330 | +0.03(+0.25%) |
Jul 03, 2003 | 11.74 | 11.77 | 11.69 | 11.69 | 16,451 | -0.06(-0.50%) |
Jul 02, 2003 | 11.35 | 11.74 | 11.23 | 11.74 | 71,562 | +0.42(+3.69%) |
Jul 01, 2003 | 11.77 | 11.77 | 11.31 | 11.33 | 100,557 | -0.50(-4.20%) |
Jun 30, 2003 | 12.11 | 12.11 | 11.82 | 11.82 | 40,510 | -0.34(-2.76%) |
Jun 27, 2003 | 12.08 | 12.24 | 12.08 | 12.16 | 64,776 | +0.11(+0.93%) |
Jun 26, 2003 | 12.19 | 12.19 | 12.04 | 12.05 | 44,623 | -0.38(-3.09%) |
Jun 25, 2003 | 12.40 | 12.46 | 12.40 | 12.43 | 56,756 | +0.03(+0.24%) |
Jun 24, 2003 | 12.35 | 12.46 | 12.34 | 12.40 | 15,422 | +0.00(+0.00%) |
Jun 23, 2003 | 12.43 | 12.49 | 12.40 | 12.40 | 24,882 | -0.03(-0.23%) |
Jun 20, 2003 | 12.40 | 12.49 | 12.33 | 12.43 | 40,510 | +0.03(+0.24%) |
Jun 19, 2003 | 12.35 | 12.49 | 12.29 | 12.40 | 42,772 | +0.17(+1.39%) |
Jun 18, 2003 | 12.16 | 12.23 | 12.09 | 12.23 | 19,946 | +0.15(+1.21%) |
Jun 17, 2003 | 12.16 | 12.23 | 12.04 | 12.08 | 36,192 | -0.03(-0.24%) |
Jun 16, 2003 | 12.06 | 12.26 | 12.06 | 12.11 | 58,607 | +0.10(+0.85%) |
Jun 13, 2003 | 12.35 | 12.35 | 11.91 | 12.01 | 58,401 | -0.34(-2.76%) |
Jun 12, 2003 | 12.55 | 12.58 | 12.33 | 12.35 | 61,486 | -0.11(-0.86%) |
Jun 11, 2003 | 12.16 | 12.49 | 12.16 | 12.46 | 59,635 | +0.32(+2.64%) |
Jun 10, 2003 | 12.01 | 12.15 | 12.01 | 12.14 | 70,328 | +0.25(+2.09%) |
Jun 09, 2003 | 11.99 | 12.01 | 11.89 | 11.89 | 45,034 | +0.02(+0.20%) |
Jun 06, 2003 | 11.79 | 11.87 | 11.78 | 11.87 | 14,806 | +0.07(+0.62%) |
Jun 05, 2003 | 11.59 | 11.82 | 11.59 | 11.79 | 37,220 | +0.25(+2.15%) |
Jun 04, 2003 | 11.43 | 11.67 | 11.41 | 11.54 | 41,744 | +0.14(+1.24%) |
Jun 03, 2003 | 11.37 | 11.40 | 11.32 | 11.40 | 20,152 | +0.07(+0.64%) |
Jun 02, 2003 | 11.20 | 11.33 | 11.20 | 11.33 | 23,237 | +0.12(+1.08%) |
May 30, 2003 | 11.10 | 11.21 | 11.10 | 11.21 | 16,451 | +0.10(+0.88%) |
May 29, 2003 | 11.18 | 11.23 | 11.09 | 11.11 | 34,547 | -0.07(-0.65%) |
May 28, 2003 | 11.19 | 11.26 | 11.18 | 11.18 | 15,422 | +0.00(+0.00%) |
May 27, 2003 | 11.14 | 11.21 | 11.11 | 11.18 | 42,772 | +0.06(+0.52%) |
May 23, 2003 | 11.04 | 11.15 | 11.04 | 11.13 | 33,930 | +0.06(+0.57%) |
May 22, 2003 | 11.21 | 11.21 | 11.06 | 11.06 | 49,558 | -0.15(-1.30%) |
May 21, 2003 | 11.23 | 11.25 | 11.16 | 11.21 | 23,442 | -0.01(-0.09%) |
May 20, 2003 | 11.23 | 11.27 | 11.16 | 11.22 | 25,293 | -0.02(-0.17%) |
May 19, 2003 | 11.43 | 11.43 | 11.23 | 11.24 | 32,079 | -0.15(-1.28%) |
May 16, 2003 | 11.23 | 11.43 | 11.17 | 11.38 | 38,865 | +0.49(+4.46%) |
May 15, 2003 | 10.80 | 10.90 | 10.79 | 10.90 | 27,349 | +0.07(+0.67%) |
May 14, 2003 | 10.70 | 10.82 | 10.67 | 10.82 | 37,220 | +0.13(+1.23%) |
May 13, 2003 | 10.75 | 10.75 | 10.65 | 10.69 | 24,676 | +0.05(+0.46%) |
May 12, 2003 | 10.50 | 10.66 | 10.46 | 10.64 | 53,671 | +0.08(+0.74%) |
May 09, 2003 | 10.55 | 10.57 | 10.43 | 10.57 | 33,519 | +0.01(+0.14%) |
May 08, 2003 | 10.56 | 10.56 | 10.52 | 10.55 | 35,369 | +0.02(+0.19%) |
May 07, 2003 | 10.50 | 10.57 | 10.43 | 10.53 | 29,406 | +0.03(+0.28%) |
May 06, 2003 | 10.45 | 10.56 | 10.43 | 10.50 | 59,635 | +0.00(+0.05%) |
May 05, 2003 | 10.21 | 10.50 | 10.21 | 10.50 | 33,107 | +0.29(+2.86%) |