Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.03 | 11.12 | 10.95 | 11.04 | 656,063 | +0.05(+0.41%) |
Jul 30, 2003 | 11.01 | 11.10 | 10.91 | 11.00 | 270,607 | +0.02(+0.18%) |
Jul 29, 2003 | 10.73 | 10.99 | 10.57 | 10.98 | 417,874 | +0.29(+2.73%) |
Jul 28, 2003 | 10.69 | 10.77 | 10.57 | 10.69 | 156,837 | +0.06(+0.61%) |
Jul 25, 2003 | 10.59 | 10.71 | 10.51 | 10.62 | 135,380 | +0.03(+0.31%) |
Jul 24, 2003 | 10.56 | 10.68 | 10.53 | 10.59 | 114,695 | +0.06(+0.55%) |
Jul 23, 2003 | 10.64 | 10.75 | 10.36 | 10.53 | 123,185 | -0.19(-1.75%) |
Jul 22, 2003 | 10.94 | 10.94 | 10.62 | 10.72 | 412,316 | -0.10(-0.96%) |
Jul 21, 2003 | 10.75 | 11.06 | 10.75 | 10.82 | 492,896 | +0.03(+0.30%) |
Jul 18, 2003 | 10.95 | 11.01 | 10.69 | 10.79 | 261,345 | -0.15(-1.36%) |
Jul 17, 2003 | 10.98 | 11.35 | 10.54 | 10.94 | 543,992 | +0.01(+0.12%) |
Jul 16, 2003 | 11.34 | 11.42 | 10.88 | 10.93 | 230,780 | -0.44(-3.87%) |
Jul 15, 2003 | 11.19 | 11.40 | 11.19 | 11.37 | 115,467 | +0.17(+1.50%) |
Jul 14, 2003 | 11.33 | 11.53 | 11.14 | 11.20 | 220,746 | -0.13(-1.14%) |
Jul 11, 2003 | 11.50 | 11.50 | 11.31 | 11.33 | 111,762 | -0.14(-1.19%) |
Jul 10, 2003 | 11.49 | 11.53 | 11.42 | 11.47 | 182,926 | -0.08(-0.67%) |
Jul 09, 2003 | 11.63 | 11.63 | 11.34 | 11.54 | 439,640 | -0.05(-0.45%) |
Jul 08, 2003 | 11.34 | 11.64 | 11.31 | 11.60 | 1,633,213 | +0.25(+2.23%) |
Jul 07, 2003 | 11.34 | 11.56 | 11.25 | 11.34 | 595,860 | +0.08(+0.75%) |
Jul 03, 2003 | 11.27 | 11.50 | 11.17 | 11.26 | 466,963 | -0.21(-1.81%) |
Jul 02, 2003 | 11.61 | 11.66 | 11.22 | 11.47 | 2,086,666 | +0.08(+0.74%) |
Jul 01, 2003 | 10.62 | 11.52 | 10.30 | 11.38 | 13,377,530 | -0.08(-0.68%) |
Jun 30, 2003 | 11.50 | 11.71 | 11.29 | 11.46 | 1,673,040 | -0.04(-0.34%) |
Jun 27, 2003 | 11.34 | 11.52 | 11.30 | 11.50 | 455,848 | +0.21(+1.89%) |
Jun 26, 2003 | 11.21 | 11.34 | 11.04 | 11.28 | 341,925 | +0.10(+0.93%) |
Jun 25, 2003 | 11.36 | 11.41 | 11.14 | 11.18 | 301,480 | -0.14(-1.26%) |
Jun 24, 2003 | 11.34 | 11.37 | 11.30 | 11.32 | 279,560 | +0.00(+0.00%) |
Jun 23, 2003 | 11.65 | 11.65 | 11.29 | 11.32 | 276,627 | -0.34(-2.89%) |
Jun 20, 2003 | 11.65 | 11.66 | 11.54 | 11.66 | 353,965 | +0.00(+0.00%) |
Jun 19, 2003 | 11.73 | 11.73 | 11.60 | 11.66 | 356,435 | +0.01(+0.05%) |
Jun 18, 2003 | 11.62 | 11.76 | 11.60 | 11.65 | 277,553 | +0.05(+0.39%) |
Jun 17, 2003 | 11.64 | 11.66 | 11.57 | 11.61 | 212,873 | -0.05(-0.39%) |
Jun 16, 2003 | 11.66 | 11.73 | 11.56 | 11.65 | 407,377 | +0.05(+0.39%) |
Jun 13, 2003 | 11.73 | 11.78 | 11.57 | 11.61 | 660,695 | -0.03(-0.22%) |
Jun 12, 2003 | 11.75 | 11.75 | 11.48 | 11.63 | 328,649 | -0.03(-0.22%) |
Jun 11, 2003 | 11.69 | 11.74 | 11.53 | 11.66 | 819,385 | +0.00(+0.00%) |
Jun 10, 2003 | 11.92 | 11.95 | 11.63 | 11.66 | 229,699 | -0.18(-1.48%) |
Jun 09, 2003 | 12.05 | 12.05 | 11.66 | 11.84 | 98,641 | -0.21(-1.77%) |
Jun 06, 2003 | 11.98 | 12.11 | 11.93 | 12.05 | 311,977 | +0.17(+1.47%) |
Jun 05, 2003 | 11.82 | 11.98 | 11.69 | 11.87 | 160,388 | +0.05(+0.44%) |
Jun 04, 2003 | 12.02 | 12.02 | 11.69 | 11.82 | 402,128 | -0.17(-1.40%) |
Jun 03, 2003 | 12.30 | 12.30 | 11.95 | 11.99 | 250,384 | -0.29(-2.32%) |
Jun 02, 2003 | 12.24 | 12.31 | 12.19 | 12.28 | 233,713 | +0.08(+0.64%) |
May 30, 2003 | 12.08 | 12.24 | 12.06 | 12.20 | 174,590 | +0.12(+0.97%) |
May 29, 2003 | 12.11 | 12.12 | 11.96 | 12.08 | 121,950 | +0.08(+0.65%) |
May 28, 2003 | 12.08 | 12.11 | 11.98 | 12.00 | 156,529 | -0.03(-0.22%) |
May 27, 2003 | 12.02 | 12.18 | 11.92 | 12.03 | 211,021 | -0.05(-0.38%) |
May 23, 2003 | 11.85 | 12.15 | 11.76 | 12.07 | 660,386 | -0.22(-1.79%) |
May 22, 2003 | 12.12 | 12.31 | 12.06 | 12.30 | 262,116 | +0.10(+0.85%) |
May 21, 2003 | 12.33 | 12.33 | 11.93 | 12.19 | 289,594 | -0.12(-0.95%) |
May 20, 2003 | 12.28 | 12.34 | 12.19 | 12.31 | 468,352 | +0.03(+0.26%) |
May 19, 2003 | 12.25 | 12.38 | 12.21 | 12.28 | 338,220 | -0.04(-0.32%) |
May 16, 2003 | 11.61 | 12.37 | 11.52 | 12.31 | 895,797 | +0.68(+5.85%) |
May 15, 2003 | 11.60 | 11.64 | 11.36 | 11.63 | 409,229 | +0.04(+0.33%) |
May 14, 2003 | 11.29 | 11.62 | 11.10 | 11.60 | 258,412 | +0.32(+2.87%) |
May 13, 2003 | 11.23 | 11.27 | 11.10 | 11.27 | 285,117 | +0.06(+0.58%) |
May 12, 2003 | 10.95 | 11.37 | 10.93 | 11.21 | 389,316 | +0.26(+2.37%) |
May 09, 2003 | 11.18 | 11.34 | 10.85 | 10.95 | 260,580 | -0.20(-1.80%) |
May 08, 2003 | 11.40 | 11.42 | 11.08 | 11.15 | 504,474 | -0.22(-1.93%) |
May 07, 2003 | 11.33 | 11.40 | 11.27 | 11.37 | 282,184 | -0.01(-0.12%) |
May 06, 2003 | 11.14 | 11.46 | 11.14 | 11.38 | 303,178 | +0.21(+1.86%) |
May 05, 2003 | 11.14 | 11.17 | 11.08 | 11.17 | 151,280 | +0.06(+0.58%) |
May 02, 2003 | 11.06 | 11.12 | 10.97 | 11.11 | 267,056 | -0.01(-0.06%) |