Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.19 | 11.48 | 11.19 | 11.23 | 888,800 | +0.12(+1.08%) |
Jul 30, 2003 | 10.87 | 11.29 | 10.86 | 11.11 | 498,800 | +0.24(+2.21%) |
Jul 29, 2003 | 11.05 | 11.10 | 10.87 | 10.87 | 295,600 | -0.19(-1.67%) |
Jul 28, 2003 | 10.93 | 11.08 | 10.91 | 11.05 | 336,100 | +0.21(+1.94%) |
Jul 25, 2003 | 10.76 | 11.04 | 10.76 | 10.85 | 542,300 | +0.17(+1.54%) |
Jul 24, 2003 | 10.75 | 10.95 | 10.65 | 10.68 | 646,900 | +0.24(+2.30%) |
Jul 23, 2003 | 10.55 | 10.70 | 10.34 | 10.44 | 483,100 | -0.19(-1.74%) |
Jul 22, 2003 | 10.54 | 10.67 | 10.51 | 10.62 | 365,300 | +0.07(+0.71%) |
Jul 21, 2003 | 10.90 | 10.93 | 10.41 | 10.55 | 300,700 | -0.36(-3.34%) |
Jul 18, 2003 | 10.36 | 10.99 | 10.36 | 10.91 | 448,200 | +0.61(+5.97%) |
Jul 17, 2003 | 10.25 | 10.45 | 10.25 | 10.30 | 361,000 | +0.04(+0.44%) |
Jul 16, 2003 | 10.33 | 10.40 | 10.21 | 10.26 | 315,600 | +0.00(+0.00%) |
Jul 15, 2003 | 10.25 | 10.34 | 10.17 | 10.26 | 261,200 | +0.05(+0.49%) |
Jul 14, 2003 | 10.45 | 10.54 | 10.10 | 10.21 | 467,500 | -0.16(-1.59%) |
Jul 11, 2003 | 10.25 | 10.45 | 10.24 | 10.37 | 197,400 | +0.07(+0.68%) |
Jul 10, 2003 | 10.48 | 10.57 | 10.20 | 10.30 | 228,800 | -0.21(-2.00%) |
Jul 09, 2003 | 10.49 | 10.69 | 10.49 | 10.51 | 233,200 | -0.04(-0.38%) |
Jul 08, 2003 | 10.32 | 10.55 | 10.26 | 10.55 | 354,200 | +0.23(+2.18%) |
Jul 07, 2003 | 10.55 | 10.59 | 10.32 | 10.32 | 307,400 | -0.21(-1.99%) |
Jul 03, 2003 | 10.45 | 10.60 | 10.39 | 10.54 | 162,600 | -0.04(-0.38%) |
Jul 02, 2003 | 10.49 | 10.57 | 10.45 | 10.57 | 254,600 | +0.13(+1.29%) |
Jul 01, 2003 | 10.50 | 10.54 | 10.43 | 10.44 | 396,400 | -0.09(-0.81%) |
Jun 30, 2003 | 10.65 | 10.73 | 10.50 | 10.53 | 499,200 | -0.09(-0.85%) |
Jun 27, 2003 | 10.43 | 10.80 | 10.41 | 10.62 | 305,900 | +0.15(+1.48%) |
Jun 26, 2003 | 10.59 | 10.65 | 10.36 | 10.46 | 445,700 | -0.09(-0.85%) |
Jun 25, 2003 | 10.47 | 10.71 | 10.47 | 10.55 | 389,700 | +0.11(+1.01%) |
Jun 24, 2003 | 10.32 | 10.57 | 10.22 | 10.45 | 286,500 | +0.12(+1.16%) |
Jun 23, 2003 | 10.47 | 10.50 | 10.29 | 10.32 | 328,900 | -0.16(-1.48%) |
Jun 20, 2003 | 10.57 | 10.68 | 10.41 | 10.48 | 296,900 | -0.09(-0.90%) |
Jun 19, 2003 | 10.43 | 10.76 | 10.41 | 10.57 | 354,400 | +0.07(+0.67%) |
Jun 18, 2003 | 10.60 | 10.74 | 10.44 | 10.51 | 364,300 | -0.10(-0.94%) |
Jun 17, 2003 | 10.59 | 10.73 | 10.51 | 10.61 | 397,600 | +0.05(+0.52%) |
Jun 16, 2003 | 10.53 | 10.62 | 10.45 | 10.55 | 597,800 | +0.02(+0.19%) |
Jun 13, 2003 | 10.97 | 10.97 | 10.35 | 10.53 | 365,800 | -0.45(-4.05%) |
Jun 12, 2003 | 11.29 | 11.38 | 10.84 | 10.97 | 284,200 | -0.33(-2.88%) |
Jun 11, 2003 | 11.00 | 11.30 | 10.88 | 11.30 | 354,600 | +0.31(+2.77%) |
Jun 10, 2003 | 11.00 | 11.14 | 10.96 | 10.99 | 369,200 | -0.07(-0.63%) |
Jun 09, 2003 | 11.07 | 11.10 | 10.88 | 11.06 | 154,500 | -0.01(-0.09%) |
Jun 06, 2003 | 11.10 | 11.30 | 11.00 | 11.07 | 211,600 | +0.00(+0.05%) |
Jun 05, 2003 | 11.04 | 11.12 | 10.93 | 11.07 | 144,400 | -0.00(-0.05%) |
Jun 04, 2003 | 11.04 | 11.12 | 10.91 | 11.07 | 468,000 | +0.07(+0.68%) |
Jun 03, 2003 | 11.07 | 11.12 | 10.93 | 11.00 | 347,100 | -0.15(-1.35%) |
Jun 02, 2003 | 11.12 | 11.25 | 11.10 | 11.15 | 268,100 | -0.01(-0.13%) |
May 30, 2003 | 10.62 | 11.16 | 10.57 | 11.16 | 730,100 | +0.47(+4.39%) |
May 29, 2003 | 10.94 | 10.97 | 10.57 | 10.70 | 271,200 | -0.30(-2.77%) |
May 28, 2003 | 11.21 | 11.21 | 10.98 | 11.00 | 387,500 | -0.24(-2.14%) |
May 27, 2003 | 10.87 | 11.26 | 10.86 | 11.24 | 399,600 | +0.38(+3.45%) |
May 23, 2003 | 10.56 | 10.90 | 10.56 | 10.87 | 608,800 | +0.25(+2.36%) |
May 22, 2003 | 10.54 | 10.64 | 10.49 | 10.62 | 300,000 | +0.01(+0.05%) |
May 21, 2003 | 10.24 | 10.61 | 10.14 | 10.61 | 281,500 | +0.35(+3.41%) |
May 20, 2003 | 10.10 | 10.30 | 10.08 | 10.26 | 340,800 | +0.12(+1.13%) |
May 19, 2003 | 10.28 | 10.38 | 10.09 | 10.14 | 447,800 | -0.26(-2.45%) |
May 16, 2003 | 10.57 | 10.57 | 10.32 | 10.40 | 301,100 | -0.17(-1.61%) |
May 15, 2003 | 10.65 | 10.65 | 10.53 | 10.57 | 345,600 | -0.05(-0.52%) |
May 14, 2003 | 10.60 | 10.67 | 10.47 | 10.62 | 289,600 | +0.02(+0.19%) |
May 13, 2003 | 10.48 | 10.64 | 10.30 | 10.61 | 220,000 | +0.12(+1.19%) |
May 12, 2003 | 10.44 | 10.62 | 10.44 | 10.48 | 214,700 | +0.02(+0.19%) |
May 09, 2003 | 10.33 | 10.46 | 10.18 | 10.46 | 266,200 | +0.13(+1.26%) |
May 08, 2003 | 10.03 | 10.35 | 9.950 | 10.33 | 271,800 | +0.30(+3.04%) |
May 07, 2003 | 10.07 | 10.08 | 9.895 | 10.03 | 469,400 | -0.05(-0.50%) |
May 06, 2003 | 10.02 | 10.12 | 9.915 | 10.07 | 221,500 | +0.08(+0.85%) |
May 05, 2003 | 9.775 | 10.02 | 9.760 | 9.990 | 296,500 | +0.24(+2.46%) |
May 02, 2003 | 9.690 | 9.885 | 9.680 | 9.750 | 427,900 | +0.05(+0.52%) |