Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.62 | 12.02 | 11.60 | 11.77 | 385,528 | +0.05(+0.41%) |
Jul 30, 2003 | 11.97 | 12.03 | 11.47 | 11.73 | 759,203 | -0.41(-3.37%) |
Jul 29, 2003 | 12.25 | 12.33 | 12.07 | 12.13 | 217,967 | -0.07(-0.61%) |
Jul 28, 2003 | 12.27 | 12.36 | 12.03 | 12.21 | 752,873 | +0.30(+2.52%) |
Jul 25, 2003 | 12.37 | 12.38 | 10.96 | 11.91 | 1,784,824 | -0.54(-4.36%) |
Jul 24, 2003 | 12.30 | 12.64 | 12.27 | 12.45 | 890,167 | -0.06(-0.44%) |
Jul 23, 2003 | 13.15 | 13.16 | 11.71 | 12.51 | 2,045,832 | -0.94(-6.99%) |
Jul 22, 2003 | 13.19 | 13.47 | 12.93 | 13.45 | 472,301 | +0.47(+3.62%) |
Jul 21, 2003 | 13.21 | 13.29 | 12.97 | 12.98 | 332,014 | -0.36(-2.70%) |
Jul 18, 2003 | 13.08 | 13.34 | 12.97 | 13.34 | 372,639 | +0.31(+2.37%) |
Jul 17, 2003 | 13.21 | 13.29 | 12.84 | 13.03 | 430,065 | -0.28(-2.12%) |
Jul 16, 2003 | 13.32 | 13.40 | 13.08 | 13.31 | 209,221 | +0.00(+0.03%) |
Jul 15, 2003 | 13.69 | 13.85 | 13.06 | 13.31 | 752,413 | -0.40(-2.92%) |
Jul 14, 2003 | 13.90 | 13.95 | 13.59 | 13.71 | 276,889 | +0.02(+0.16%) |
Jul 11, 2003 | 13.62 | 14.02 | 13.54 | 13.69 | 140,861 | +0.05(+0.38%) |
Jul 10, 2003 | 13.79 | 13.87 | 13.41 | 13.63 | 469,654 | -0.24(-1.75%) |
Jul 09, 2003 | 13.77 | 13.90 | 13.47 | 13.88 | 378,508 | +0.19(+1.36%) |
Jul 08, 2003 | 13.33 | 14.00 | 13.19 | 13.69 | 427,879 | +0.33(+2.44%) |
Jul 07, 2003 | 13.48 | 13.69 | 13.27 | 13.36 | 528,116 | -0.08(-0.61%) |
Jul 03, 2003 | 13.43 | 13.64 | 13.37 | 13.45 | 190,002 | -0.22(-1.59%) |
Jul 02, 2003 | 13.14 | 13.72 | 13.01 | 13.66 | 335,834 | +0.52(+3.93%) |
Jul 01, 2003 | 13.13 | 13.19 | 12.81 | 13.15 | 457,800 | +0.07(+0.50%) |
Jun 30, 2003 | 13.23 | 13.41 | 12.97 | 13.08 | 407,394 | -0.15(-1.12%) |
Jun 27, 2003 | 13.10 | 13.49 | 13.05 | 13.23 | 337,423 | +0.20(+1.50%) |
Jun 26, 2003 | 12.97 | 13.14 | 12.83 | 13.03 | 252,952 | +0.12(+0.91%) |
Jun 25, 2003 | 13.33 | 13.36 | 12.80 | 12.92 | 427,648 | -0.31(-2.36%) |
Jun 24, 2003 | 13.06 | 13.33 | 13.04 | 13.23 | 303,474 | +0.17(+1.33%) |
Jun 23, 2003 | 13.28 | 13.49 | 12.99 | 13.06 | 340,415 | -0.26(-1.96%) |
Jun 20, 2003 | 13.59 | 13.76 | 12.99 | 13.32 | 472,531 | -0.34(-2.48%) |
Jun 19, 2003 | 13.77 | 13.99 | 13.49 | 13.66 | 343,292 | +0.03(+0.22%) |
Jun 18, 2003 | 13.39 | 13.76 | 13.24 | 13.62 | 494,281 | +0.22(+1.62%) |
Jun 17, 2003 | 13.23 | 13.62 | 13.16 | 13.41 | 518,334 | +0.15(+1.11%) |
Jun 16, 2003 | 13.13 | 13.50 | 13.13 | 13.26 | 1,206,301 | +0.04(+0.30%) |
Jun 13, 2003 | 13.47 | 13.47 | 13.09 | 13.22 | 492,901 | -0.18(-1.36%) |
Jun 12, 2003 | 13.48 | 13.53 | 13.19 | 13.40 | 681,982 | -0.04(-0.32%) |
Jun 11, 2003 | 13.21 | 13.48 | 12.96 | 13.45 | 431,906 | +0.25(+1.88%) |
Jun 10, 2003 | 13.06 | 13.29 | 12.93 | 13.20 | 496,238 | +0.17(+1.27%) |
Jun 09, 2003 | 13.45 | 13.45 | 12.87 | 13.03 | 872,330 | -0.35(-2.60%) |
Jun 06, 2003 | 12.96 | 13.51 | 12.67 | 13.38 | 4,591,471 | +0.70(+5.48%) |
Jun 05, 2003 | 12.24 | 12.77 | 12.10 | 12.69 | 552,514 | +0.43(+3.55%) |
Jun 04, 2003 | 12.00 | 12.41 | 12.00 | 12.25 | 497,734 | -0.16(-1.30%) |
Jun 03, 2003 | 12.27 | 12.48 | 12.17 | 12.41 | 414,874 | +0.03(+0.25%) |
Jun 02, 2003 | 12.55 | 12.78 | 12.32 | 12.38 | 867,726 | -0.01(-0.07%) |
May 30, 2003 | 12.10 | 12.48 | 12.00 | 12.39 | 543,997 | +0.20(+1.66%) |
May 29, 2003 | 11.83 | 12.20 | 11.83 | 12.19 | 446,177 | +0.34(+2.88%) |
May 28, 2003 | 11.86 | 11.93 | 11.68 | 11.85 | 236,956 | -0.10(-0.84%) |
May 27, 2003 | 11.25 | 11.97 | 11.25 | 11.95 | 319,700 | +0.54(+4.70%) |
May 23, 2003 | 11.36 | 11.46 | 11.26 | 11.41 | 115,773 | +0.05(+0.44%) |
May 22, 2003 | 11.25 | 11.59 | 11.16 | 11.36 | 295,878 | +0.07(+0.64%) |
May 21, 2003 | 11.30 | 11.30 | 11.06 | 11.29 | 236,841 | -0.02(-0.19%) |
May 20, 2003 | 11.08 | 11.38 | 11.05 | 11.31 | 272,747 | +0.29(+2.60%) |
May 19, 2003 | 11.45 | 11.45 | 11.01 | 11.02 | 291,965 | -0.40(-3.48%) |
May 16, 2003 | 11.42 | 11.55 | 11.34 | 11.42 | 385,413 | +0.01(+0.08%) |
May 15, 2003 | 11.23 | 11.53 | 11.23 | 11.41 | 376,667 | +0.21(+1.88%) |
May 14, 2003 | 11.05 | 11.29 | 11.01 | 11.20 | 298,180 | +0.13(+1.16%) |
May 13, 2003 | 11.29 | 11.29 | 10.87 | 11.07 | 233,963 | -0.19(-1.70%) |
May 12, 2003 | 11.28 | 11.39 | 11.20 | 11.27 | 256,290 | -0.00(-0.02%) |
May 09, 2003 | 10.99 | 11.34 | 10.99 | 11.27 | 275,278 | +0.26(+2.35%) |
May 08, 2003 | 11.06 | 11.11 | 10.83 | 11.01 | 523,398 | -0.10(-0.92%) |
May 07, 2003 | 11.40 | 11.47 | 10.96 | 11.11 | 911,688 | -0.43(-3.76%) |
May 06, 2003 | 12.08 | 12.15 | 11.41 | 11.55 | 640,897 | -0.56(-4.61%) |
May 05, 2003 | 12.21 | 12.31 | 11.78 | 12.10 | 660,577 | +0.27(+2.31%) |
May 02, 2003 | 11.33 | 11.98 | 11.26 | 11.83 | 771,402 | +0.64(+5.75%) |