Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.41 | 11.53 | 11.39 | 11.44 | 390,813 | +0.09(+0.80%) |
Jul 30, 2003 | 11.22 | 11.39 | 11.22 | 11.35 | 23,781 | +0.03(+0.27%) |
Jul 29, 2003 | 11.45 | 11.45 | 11.24 | 11.32 | 18,629 | -0.12(-1.06%) |
Jul 28, 2003 | 11.54 | 11.54 | 11.44 | 11.44 | 233,325 | -0.05(-0.40%) |
Jul 25, 2003 | 11.37 | 11.50 | 11.32 | 11.49 | 108,603 | +0.23(+2.08%) |
Jul 24, 2003 | 11.35 | 11.47 | 11.25 | 11.25 | 27,745 | +0.02(+0.14%) |
Jul 23, 2003 | 11.24 | 11.24 | 11.11 | 11.24 | 18,629 | -0.02(-0.20%) |
Jul 22, 2003 | 11.20 | 11.28 | 11.04 | 11.26 | 190,385 | +0.30(+2.76%) |
Jul 21, 2003 | 11.00 | 11.01 | 10.91 | 10.96 | 12,683 | -0.09(-0.82%) |
Jul 18, 2003 | 10.97 | 11.05 | 10.94 | 11.05 | 89,709 | +0.08(+0.76%) |
Jul 17, 2003 | 10.97 | 11.05 | 10.91 | 10.97 | 184,572 | -0.01(-0.07%) |
Jul 16, 2003 | 11.02 | 11.09 | 10.97 | 10.97 | 29,595 | -0.05(-0.48%) |
Jul 15, 2003 | 11.13 | 11.13 | 10.97 | 11.03 | 48,752 | -0.17(-1.55%) |
Jul 14, 2003 | 11.10 | 11.24 | 11.10 | 11.20 | 26,820 | +0.11(+1.02%) |
Jul 11, 2003 | 11.13 | 11.16 | 10.97 | 11.09 | 13,872 | +0.11(+1.03%) |
Jul 10, 2003 | 11.02 | 11.14 | 10.91 | 10.97 | 24,310 | -0.14(-1.23%) |
Jul 09, 2003 | 11.09 | 11.19 | 11.07 | 11.11 | 182,458 | +0.01(+0.07%) |
Jul 08, 2003 | 11.16 | 11.17 | 11.06 | 11.10 | 245,480 | -0.14(-1.21%) |
Jul 07, 2003 | 11.19 | 11.28 | 11.12 | 11.24 | 54,433 | +0.08(+0.68%) |
Jul 03, 2003 | 11.16 | 11.21 | 11.07 | 11.16 | 8,984 | -0.05(-0.47%) |
Jul 02, 2003 | 11.06 | 11.22 | 11.06 | 11.22 | 19,421 | +0.06(+0.54%) |
Jul 01, 2003 | 11.01 | 11.16 | 10.85 | 11.16 | 88,256 | +0.21(+1.94%) |
Jun 30, 2003 | 11.15 | 11.15 | 10.94 | 10.94 | 9,116 | -0.02(-0.14%) |
Jun 27, 2003 | 10.97 | 11.16 | 10.96 | 10.96 | 60,114 | -0.04(-0.34%) |
Jun 26, 2003 | 11.05 | 11.14 | 10.92 | 11.00 | 67,777 | -0.03(-0.27%) |
Jun 25, 2003 | 11.05 | 11.15 | 10.98 | 11.03 | 196,727 | +0.11(+1.04%) |
Jun 24, 2003 | 10.79 | 11.03 | 10.79 | 10.91 | 82,839 | +0.00(+0.00%) |
Jun 23, 2003 | 11.07 | 11.07 | 10.82 | 10.91 | 29,595 | -0.08(-0.76%) |
Jun 20, 2003 | 11.12 | 11.15 | 11.00 | 11.00 | 16,382 | +0.00(+0.00%) |
Jun 19, 2003 | 11.05 | 11.12 | 10.98 | 11.00 | 35,804 | -0.11(-0.95%) |
Jun 18, 2003 | 11.10 | 11.11 | 10.91 | 11.10 | 152,335 | -0.10(-0.88%) |
Jun 17, 2003 | 11.09 | 11.20 | 10.97 | 11.20 | 89,709 | +0.22(+2.00%) |
Jun 16, 2003 | 10.88 | 11.01 | 10.78 | 10.98 | 857,199 | +0.20(+1.82%) |
Jun 13, 2003 | 10.82 | 10.86 | 10.66 | 10.79 | 1,975,732 | -0.03(-0.28%) |
Jun 12, 2003 | 10.82 | 10.88 | 10.75 | 10.82 | 57,604 | +0.10(+0.92%) |
Jun 11, 2003 | 10.79 | 10.84 | 10.54 | 10.72 | 652,940 | +0.17(+1.58%) |
Jun 10, 2003 | 10.59 | 10.69 | 10.45 | 10.55 | 299,253 | +0.06(+0.58%) |
Jun 09, 2003 | 10.45 | 10.59 | 10.38 | 10.49 | 49,677 | -0.05(-0.50%) |
Jun 06, 2003 | 10.90 | 10.90 | 10.54 | 10.54 | 76,497 | -0.16(-1.48%) |
Jun 05, 2003 | 10.62 | 10.82 | 10.62 | 10.70 | 538,920 | -0.07(-0.63%) |
Jun 04, 2003 | 10.81 | 10.82 | 10.71 | 10.77 | 451,588 | -0.11(-0.97%) |
Jun 03, 2003 | 10.79 | 10.90 | 10.72 | 10.88 | 279,963 | -0.05(-0.48%) |
Jun 02, 2003 | 10.82 | 10.97 | 10.70 | 10.93 | 1,660,889 | +0.27(+2.56%) |
May 30, 2003 | 10.63 | 10.82 | 10.63 | 10.66 | 51,262 | +0.03(+0.29%) |
May 29, 2003 | 10.60 | 10.72 | 10.60 | 10.63 | 1,375,244 | -0.04(-0.36%) |
May 28, 2003 | 10.63 | 10.75 | 10.50 | 10.66 | 192,631 | +0.12(+1.15%) |
May 27, 2003 | 10.32 | 10.60 | 10.32 | 10.54 | 908,197 | +0.06(+0.58%) |
May 23, 2003 | 10.37 | 10.51 | 10.32 | 10.48 | 57,604 | +0.18(+1.76%) |
May 22, 2003 | 10.19 | 10.45 | 10.19 | 10.30 | 15,458 | +0.02(+0.22%) |
May 21, 2003 | 10.27 | 10.32 | 10.12 | 10.28 | 11,098 | +0.04(+0.37%) |
May 20, 2003 | 10.18 | 10.32 | 10.16 | 10.24 | 908,329 | +0.11(+1.04%) |
May 19, 2003 | 10.22 | 10.33 | 10.12 | 10.13 | 87,463 | -0.20(-1.90%) |
May 16, 2003 | 10.51 | 10.51 | 10.32 | 10.33 | 61,171 | -0.16(-1.51%) |
May 15, 2003 | 10.52 | 10.59 | 10.35 | 10.49 | 10,569 | -0.02(-0.22%) |
May 14, 2003 | 10.52 | 10.52 | 10.38 | 10.51 | 108,074 | +0.06(+0.58%) |
May 13, 2003 | 10.45 | 10.60 | 10.33 | 10.45 | 89,313 | -0.04(-0.36%) |
May 12, 2003 | 10.54 | 10.55 | 10.45 | 10.49 | 8,984 | -0.02(-0.14%) |
May 09, 2003 | 10.48 | 10.51 | 10.43 | 10.51 | 10,833 | +0.15(+1.46%) |
May 08, 2003 | 10.38 | 10.45 | 10.31 | 10.35 | 51,262 | -0.10(-0.94%) |
May 07, 2003 | 10.42 | 10.54 | 10.41 | 10.45 | 55,358 | +0.03(+0.29%) |
May 06, 2003 | 10.67 | 10.67 | 10.41 | 10.42 | 87,463 | -0.14(-1.36%) |
May 05, 2003 | 10.63 | 10.75 | 10.50 | 10.57 | 57,736 | +0.02(+0.22%) |
May 02, 2003 | 10.23 | 10.54 | 10.23 | 10.54 | 31,708 | +0.31(+3.03%) |