Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.85 | 11.90 | 11.73 | 11.87 | 161,546 | +0.03(+0.25%) |
Jul 30, 2003 | 11.76 | 11.85 | 11.67 | 11.85 | 234,344 | +0.08(+0.70%) |
Jul 29, 2003 | 11.79 | 11.79 | 11.63 | 11.76 | 270,318 | +0.01(+0.05%) |
Jul 28, 2003 | 11.64 | 11.92 | 11.61 | 11.76 | 335,310 | +0.14(+1.22%) |
Jul 25, 2003 | 11.52 | 11.67 | 11.52 | 11.62 | 130,662 | +0.05(+0.41%) |
Jul 24, 2003 | 11.42 | 11.63 | 11.42 | 11.57 | 248,598 | +0.14(+1.24%) |
Jul 23, 2003 | 11.43 | 11.49 | 11.37 | 11.43 | 360,085 | -0.01(-0.10%) |
Jul 22, 2003 | 11.34 | 11.47 | 11.31 | 11.44 | 552,855 | +0.14(+1.20%) |
Jul 21, 2003 | 11.26 | 11.34 | 10.96 | 11.30 | 307,650 | -0.03(-0.26%) |
Jul 18, 2003 | 11.52 | 11.55 | 11.05 | 11.33 | 337,007 | -0.16(-1.44%) |
Jul 17, 2003 | 11.67 | 11.67 | 11.46 | 11.50 | 268,961 | -0.28(-2.35%) |
Jul 16, 2003 | 11.82 | 11.87 | 11.64 | 11.77 | 765,648 | -0.07(-0.60%) |
Jul 15, 2003 | 11.40 | 11.92 | 11.40 | 11.85 | 724,243 | +0.59(+5.24%) |
Jul 14, 2003 | 10.81 | 11.29 | 10.81 | 11.26 | 333,613 | +0.41(+3.75%) |
Jul 11, 2003 | 10.49 | 10.87 | 10.49 | 10.85 | 269,300 | +0.40(+3.84%) |
Jul 10, 2003 | 10.42 | 10.47 | 10.35 | 10.45 | 153,061 | +0.02(+0.23%) |
Jul 09, 2003 | 10.28 | 10.46 | 10.28 | 10.42 | 616,489 | +0.12(+1.14%) |
Jul 08, 2003 | 10.34 | 10.34 | 10.24 | 10.31 | 129,474 | -0.04(-0.34%) |
Jul 07, 2003 | 10.25 | 10.45 | 10.25 | 10.34 | 305,275 | +0.04(+0.34%) |
Jul 03, 2003 | 10.30 | 10.33 | 10.26 | 10.31 | 64,652 | +0.01(+0.11%) |
Jul 02, 2003 | 10.25 | 10.34 | 10.22 | 10.30 | 180,042 | -0.02(-0.23%) |
Jul 01, 2003 | 10.46 | 10.51 | 10.31 | 10.32 | 107,075 | -0.23(-2.18%) |
Jun 30, 2003 | 10.20 | 10.66 | 10.20 | 10.55 | 540,976 | +0.33(+3.23%) |
Jun 27, 2003 | 10.11 | 10.28 | 10.11 | 10.22 | 168,503 | +0.06(+0.58%) |
Jun 26, 2003 | 10.36 | 10.43 | 10.15 | 10.16 | 495,329 | -0.17(-1.65%) |
Jun 25, 2003 | 10.25 | 10.40 | 10.25 | 10.33 | 186,151 | +0.08(+0.75%) |
Jun 24, 2003 | 10.23 | 10.31 | 10.17 | 10.25 | 270,997 | +0.02(+0.17%) |
Jun 23, 2003 | 10.50 | 10.58 | 10.22 | 10.24 | 177,158 | -0.27(-2.58%) |
Jun 20, 2003 | 10.43 | 10.58 | 10.43 | 10.51 | 293,396 | +0.13(+1.25%) |
Jun 19, 2003 | 10.70 | 10.75 | 10.31 | 10.38 | 200,914 | -0.31(-2.87%) |
Jun 18, 2003 | 10.67 | 10.73 | 10.61 | 10.68 | 232,986 | +0.01(+0.11%) |
Jun 17, 2003 | 10.80 | 10.80 | 10.67 | 10.67 | 432,204 | -0.13(-1.20%) |
Jun 16, 2003 | 10.90 | 10.90 | 10.60 | 10.80 | 530,116 | -0.16(-1.45%) |
Jun 13, 2003 | 11.20 | 11.20 | 10.96 | 10.96 | 120,311 | -0.23(-2.05%) |
Jun 12, 2003 | 11.18 | 11.20 | 11.16 | 11.19 | 127,947 | +0.02(+0.21%) |
Jun 11, 2003 | 11.23 | 11.26 | 11.14 | 11.17 | 276,257 | +0.00(+0.00%) |
Jun 10, 2003 | 11.11 | 11.23 | 10.98 | 11.17 | 155,776 | +0.03(+0.26%) |
Jun 09, 2003 | 11.58 | 11.58 | 11.14 | 11.14 | 143,898 | -0.46(-3.96%) |
Jun 06, 2003 | 11.79 | 11.92 | 11.43 | 11.60 | 106,905 | -0.13(-1.11%) |
Jun 05, 2003 | 11.26 | 11.73 | 11.22 | 11.73 | 207,702 | +0.41(+3.65%) |
Jun 04, 2003 | 11.19 | 11.34 | 11.19 | 11.31 | 247,749 | +0.12(+1.05%) |
Jun 03, 2003 | 11.37 | 11.37 | 11.17 | 11.20 | 100,287 | -0.15(-1.30%) |
Jun 02, 2003 | 11.29 | 11.48 | 11.26 | 11.34 | 206,514 | +0.15(+1.37%) |
May 30, 2003 | 11.20 | 11.25 | 11.19 | 11.19 | 181,060 | +0.00(+0.00%) |
May 29, 2003 | 11.20 | 11.23 | 11.18 | 11.19 | 268,452 | -0.06(-0.58%) |
May 28, 2003 | 11.32 | 11.34 | 11.21 | 11.26 | 116,747 | -0.05(-0.47%) |
May 27, 2003 | 11.10 | 11.40 | 11.08 | 11.31 | 196,672 | +0.21(+1.86%) |
May 23, 2003 | 11.08 | 11.14 | 11.02 | 11.10 | 27,320 | +0.05(+0.43%) |
May 22, 2003 | 11.05 | 11.11 | 10.90 | 11.06 | 195,145 | -0.02(-0.21%) |
May 21, 2003 | 11.29 | 11.29 | 10.93 | 11.08 | 319,529 | -0.21(-1.83%) |
May 20, 2003 | 11.31 | 11.37 | 11.23 | 11.29 | 248,089 | -0.03(-0.26%) |
May 19, 2003 | 11.43 | 11.43 | 11.23 | 11.31 | 285,081 | -0.18(-1.54%) |
May 16, 2003 | 11.43 | 11.49 | 11.41 | 11.49 | 306,463 | +0.05(+0.41%) |
May 15, 2003 | 11.43 | 11.49 | 11.34 | 11.44 | 195,654 | +0.04(+0.36%) |
May 14, 2003 | 11.43 | 11.43 | 11.36 | 11.40 | 91,294 | -0.02(-0.15%) |
May 13, 2003 | 11.37 | 11.49 | 11.34 | 11.42 | 171,388 | +0.05(+0.41%) |
May 12, 2003 | 11.31 | 11.37 | 11.29 | 11.37 | 190,733 | +0.03(+0.26%) |
May 09, 2003 | 11.37 | 11.37 | 11.31 | 11.34 | 59,901 | -0.02(-0.21%) |
May 08, 2003 | 11.33 | 11.43 | 11.33 | 11.37 | 350,413 | +0.01(+0.10%) |
May 07, 2003 | 11.29 | 11.43 | 11.23 | 11.36 | 181,060 | +0.09(+0.84%) |
May 06, 2003 | 10.99 | 11.31 | 10.98 | 11.26 | 183,097 | +0.30(+2.74%) |
May 05, 2003 | 11.01 | 11.07 | 10.84 | 10.96 | 175,970 | -0.05(-0.43%) |
May 02, 2003 | 10.99 | 11.08 | 10.95 | 11.01 | 86,203 | +0.08(+0.70%) |