Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.46 | 11.99 | 11.13 | 11.88 | 65,664 | +0.42(+3.68%) |
Jul 30, 2003 | 11.04 | 11.59 | 11.02 | 11.46 | 37,738 | +0.27(+2.41%) |
Jul 29, 2003 | 11.61 | 11.92 | 11.15 | 11.19 | 66,167 | -0.63(-5.31%) |
Jul 28, 2003 | 11.65 | 11.92 | 11.62 | 11.82 | 51,449 | -0.02(-0.20%) |
Jul 25, 2003 | 11.69 | 11.87 | 11.62 | 11.84 | 12,956 | +0.11(+0.95%) |
Jul 24, 2003 | 11.84 | 12.04 | 11.73 | 11.73 | 38,870 | -0.15(-1.27%) |
Jul 23, 2003 | 11.69 | 11.92 | 11.69 | 11.88 | 58,997 | +0.09(+0.74%) |
Jul 22, 2003 | 11.92 | 11.99 | 11.70 | 11.80 | 34,719 | -0.14(-1.13%) |
Jul 21, 2003 | 11.73 | 12.00 | 11.60 | 11.93 | 210,957 | -0.06(-0.53%) |
Jul 18, 2003 | 11.57 | 12.12 | 11.57 | 12.00 | 97,742 | +0.25(+2.17%) |
Jul 17, 2003 | 11.87 | 12.12 | 11.44 | 11.74 | 76,860 | -0.28(-2.31%) |
Jul 16, 2003 | 11.77 | 12.08 | 11.77 | 12.02 | 137,870 | +0.02(+0.13%) |
Jul 15, 2003 | 12.02 | 12.22 | 11.62 | 12.00 | 236,870 | +0.20(+1.68%) |
Jul 14, 2003 | 11.68 | 12.04 | 11.47 | 11.80 | 174,854 | -0.13(-1.07%) |
Jul 11, 2003 | 11.73 | 11.96 | 11.69 | 11.93 | 56,104 | +0.06(+0.54%) |
Jul 10, 2003 | 11.96 | 12.00 | 11.69 | 11.87 | 81,514 | -0.13(-1.06%) |
Jul 09, 2003 | 11.60 | 12.00 | 11.60 | 12.00 | 176,866 | +0.07(+0.60%) |
Jul 08, 2003 | 11.67 | 11.92 | 11.49 | 11.92 | 139,002 | +0.25(+2.18%) |
Jul 07, 2003 | 11.53 | 11.83 | 11.38 | 11.67 | 101,264 | +0.13(+1.09%) |
Jul 03, 2003 | 11.52 | 11.76 | 11.45 | 11.54 | 19,498 | -0.23(-1.95%) |
Jul 02, 2003 | 11.51 | 11.78 | 11.28 | 11.77 | 103,906 | +0.39(+3.42%) |
Jul 01, 2003 | 11.42 | 11.57 | 10.97 | 11.38 | 61,387 | -0.15(-1.32%) |
Jun 30, 2003 | 10.53 | 11.67 | 10.72 | 11.54 | 195,771 | +0.89(+8.37%) |
Jun 27, 2003 | 10.88 | 11.18 | 10.49 | 10.64 | 51,449 | -0.48(-4.28%) |
Jun 26, 2003 | 11.18 | 11.29 | 10.76 | 11.12 | 88,936 | -0.27(-2.38%) |
Jun 25, 2003 | 11.40 | 11.55 | 11.26 | 11.39 | 37,612 | -0.02(-0.14%) |
Jun 24, 2003 | 11.50 | 11.72 | 11.33 | 11.41 | 84,659 | -0.23(-1.98%) |
Jun 23, 2003 | 11.67 | 11.88 | 11.53 | 11.64 | 92,584 | -0.15(-1.28%) |
Jun 20, 2003 | 11.65 | 11.92 | 11.61 | 11.79 | 126,171 | -0.02(-0.20%) |
Jun 19, 2003 | 11.77 | 11.86 | 11.70 | 11.81 | 83,527 | +0.01(+0.07%) |
Jun 18, 2003 | 11.73 | 11.88 | 11.73 | 11.80 | 41,637 | +0.04(+0.34%) |
Jun 17, 2003 | 11.77 | 11.96 | 11.77 | 11.77 | 139,128 | +0.03(+0.27%) |
Jun 16, 2003 | 11.92 | 12.01 | 11.73 | 11.73 | 145,544 | -0.14(-1.20%) |
Jun 13, 2003 | 11.84 | 12.12 | 11.71 | 11.88 | 109,189 | +0.03(+0.27%) |
Jun 12, 2003 | 11.81 | 11.92 | 11.71 | 11.84 | 97,113 | -0.04(-0.33%) |
Jun 11, 2003 | 11.78 | 12.12 | 11.67 | 11.88 | 336,499 | -0.04(-0.33%) |
Jun 10, 2003 | 11.53 | 11.92 | 11.53 | 11.92 | 342,537 | +0.33(+2.88%) |
Jun 09, 2003 | 11.73 | 11.74 | 11.46 | 11.59 | 368,177 | -0.14(-1.22%) |
Jun 06, 2003 | 11.92 | 11.92 | 11.69 | 11.73 | 128,561 | -0.17(-1.47%) |
Jun 05, 2003 | 11.74 | 11.92 | 11.64 | 11.91 | 284,924 | +0.10(+0.88%) |
Jun 04, 2003 | 11.87 | 11.88 | 11.62 | 11.80 | 124,033 | +0.11(+0.95%) |
Jun 03, 2003 | 11.84 | 11.84 | 11.56 | 11.69 | 86,043 | -0.08(-0.68%) |
Jun 02, 2003 | 11.38 | 11.88 | 11.30 | 11.77 | 246,431 | +0.14(+1.16%) |
May 30, 2003 | 11.43 | 11.64 | 11.43 | 11.64 | 166,803 | +0.17(+1.52%) |
May 29, 2003 | 11.28 | 11.52 | 11.17 | 11.46 | 185,043 | +0.17(+1.55%) |
May 28, 2003 | 11.15 | 11.45 | 11.09 | 11.29 | 73,338 | -0.04(-0.35%) |
May 27, 2003 | 11.06 | 11.33 | 11.05 | 11.33 | 75,476 | +0.24(+2.15%) |
May 23, 2003 | 11.13 | 11.29 | 11.09 | 11.09 | 38,367 | -0.05(-0.43%) |
May 22, 2003 | 10.90 | 11.29 | 10.86 | 11.14 | 99,880 | +0.17(+1.53%) |
May 21, 2003 | 10.81 | 11.20 | 10.69 | 10.97 | 86,169 | +0.28(+2.59%) |
May 20, 2003 | 10.74 | 10.96 | 10.66 | 10.69 | 73,212 | -0.24(-2.18%) |
May 19, 2003 | 11.49 | 11.53 | 10.89 | 10.93 | 114,975 | -0.64(-5.50%) |
May 16, 2003 | 11.29 | 11.61 | 11.27 | 11.57 | 50,066 | +0.02(+0.21%) |
May 15, 2003 | 11.42 | 11.73 | 11.42 | 11.54 | 141,644 | +0.02(+0.14%) |
May 14, 2003 | 11.26 | 11.54 | 11.26 | 11.53 | 154,349 | +0.08(+0.69%) |
May 13, 2003 | 11.14 | 11.48 | 11.00 | 11.45 | 96,484 | +0.33(+2.93%) |
May 12, 2003 | 10.80 | 11.21 | 10.80 | 11.12 | 108,308 | +0.02(+0.14%) |
May 09, 2003 | 10.78 | 11.13 | 10.72 | 11.11 | 47,801 | +0.49(+4.64%) |
May 08, 2003 | 10.72 | 10.77 | 9.977 | 10.61 | 130,448 | -0.17(-1.62%) |
May 07, 2003 | 10.68 | 11.09 | 10.68 | 10.79 | 115,227 | -0.06(-0.51%) |
May 06, 2003 | 10.33 | 10.87 | 10.26 | 10.84 | 161,016 | +0.35(+3.33%) |
May 05, 2003 | 10.11 | 10.57 | 10.11 | 10.49 | 142,776 | +0.32(+3.13%) |
May 02, 2003 | 9.953 | 10.40 | 9.953 | 10.18 | 109,692 | +0.20(+1.99%) |