Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.93 | 11.02 | 10.85 | 10.92 | 224,025 | +0.04(+0.40%) |
Jul 30, 2003 | 10.91 | 10.95 | 10.85 | 10.88 | 95,359 | -0.06(-0.56%) |
Jul 29, 2003 | 10.97 | 11.00 | 10.83 | 10.94 | 83,039 | -0.02(-0.14%) |
Jul 28, 2003 | 10.95 | 10.99 | 10.88 | 10.95 | 182,505 | +0.03(+0.26%) |
Jul 25, 2003 | 10.85 | 10.93 | 10.70 | 10.93 | 70,264 | +0.11(+0.99%) |
Jul 24, 2003 | 10.88 | 10.95 | 10.79 | 10.82 | 108,134 | +0.00(+0.04%) |
Jul 23, 2003 | 10.83 | 10.85 | 10.70 | 10.81 | 52,014 | -0.01(-0.08%) |
Jul 22, 2003 | 10.74 | 10.86 | 10.70 | 10.82 | 75,739 | +0.05(+0.45%) |
Jul 21, 2003 | 10.88 | 10.88 | 10.74 | 10.77 | 109,503 | -0.12(-1.15%) |
Jul 18, 2003 | 10.94 | 10.96 | 10.84 | 10.90 | 67,983 | +0.02(+0.16%) |
Jul 17, 2003 | 10.91 | 10.98 | 10.82 | 10.88 | 531,547 | -0.11(-1.00%) |
Jul 16, 2003 | 11.04 | 11.08 | 10.93 | 10.99 | 82,127 | -0.05(-0.48%) |
Jul 15, 2003 | 11.16 | 11.16 | 11.00 | 11.04 | 81,214 | -0.02(-0.14%) |
Jul 14, 2003 | 11.17 | 11.21 | 11.06 | 11.06 | 22,813 | +0.07(+0.68%) |
Jul 11, 2003 | 10.94 | 11.02 | 10.91 | 10.98 | 38,782 | +0.11(+1.05%) |
Jul 10, 2003 | 10.96 | 10.96 | 10.78 | 10.87 | 28,288 | -0.16(-1.47%) |
Jul 09, 2003 | 11.11 | 11.11 | 10.97 | 11.03 | 53,839 | -0.06(-0.57%) |
Jul 08, 2003 | 10.97 | 11.13 | 10.97 | 11.10 | 86,233 | +0.10(+0.90%) |
Jul 07, 2003 | 10.87 | 11.00 | 10.85 | 11.00 | 612,761 | +0.23(+2.16%) |
Jul 03, 2003 | 10.76 | 10.83 | 10.74 | 10.77 | 31,025 | -0.03(-0.30%) |
Jul 02, 2003 | 10.71 | 10.80 | 10.68 | 10.80 | 68,895 | +0.11(+0.98%) |
Jul 01, 2003 | 10.62 | 10.69 | 10.48 | 10.69 | 151,023 | +0.02(+0.14%) |
Jun 30, 2003 | 10.74 | 10.76 | 10.64 | 10.68 | 67,983 | +0.07(+0.70%) |
Jun 27, 2003 | 10.74 | 10.77 | 10.58 | 10.60 | 141,897 | -0.10(-0.94%) |
Jun 26, 2003 | 10.56 | 10.71 | 10.56 | 10.70 | 311,627 | +0.12(+1.16%) |
Jun 25, 2003 | 10.63 | 10.74 | 10.58 | 10.58 | 118,628 | -0.09(-0.82%) |
Jun 24, 2003 | 10.67 | 10.70 | 10.57 | 10.67 | 182,049 | +0.13(+1.21%) |
Jun 23, 2003 | 10.70 | 10.73 | 10.54 | 10.54 | 144,635 | -0.22(-2.08%) |
Jun 20, 2003 | 10.77 | 10.81 | 10.71 | 10.77 | 167,448 | +0.01(+0.06%) |
Jun 19, 2003 | 10.94 | 10.95 | 10.75 | 10.76 | 105,396 | -0.12(-1.15%) |
Jun 18, 2003 | 10.91 | 10.96 | 10.85 | 10.88 | 47,451 | -0.10(-0.90%) |
Jun 17, 2003 | 11.04 | 11.04 | 10.94 | 10.98 | 192,086 | -0.01(-0.12%) |
Jun 16, 2003 | 10.76 | 11.00 | 10.76 | 11.00 | 89,427 | +0.24(+2.26%) |
Jun 13, 2003 | 10.90 | 10.90 | 10.73 | 10.75 | 73,002 | -0.11(-1.05%) |
Jun 12, 2003 | 10.87 | 10.90 | 10.79 | 10.87 | 74,370 | +0.00(+0.04%) |
Jun 11, 2003 | 10.68 | 10.86 | 10.65 | 10.86 | 97,184 | +0.19(+1.79%) |
Jun 10, 2003 | 10.68 | 10.68 | 10.59 | 10.67 | 87,146 | +0.10(+0.93%) |
Jun 09, 2003 | 10.62 | 10.68 | 10.53 | 10.57 | 136,422 | -0.19(-1.75%) |
Jun 06, 2003 | 10.89 | 11.00 | 10.72 | 10.76 | 86,233 | -0.03(-0.28%) |
Jun 05, 2003 | 10.63 | 10.81 | 10.62 | 10.79 | 123,191 | +0.14(+1.30%) |
Jun 04, 2003 | 10.50 | 10.72 | 10.50 | 10.65 | 149,198 | +0.18(+1.69%) |
Jun 03, 2003 | 10.50 | 10.54 | 10.44 | 10.48 | 78,933 | -0.01(-0.08%) |
Jun 02, 2003 | 10.54 | 10.64 | 10.48 | 10.49 | 159,235 | +0.09(+0.89%) |
May 30, 2003 | 10.30 | 10.49 | 10.30 | 10.39 | 67,070 | +0.15(+1.45%) |
May 29, 2003 | 10.31 | 10.39 | 10.22 | 10.24 | 55,207 | +0.01(+0.06%) |
May 28, 2003 | 10.29 | 10.32 | 10.22 | 10.24 | 131,403 | +0.02(+0.24%) |
May 27, 2003 | 9.928 | 10.21 | 9.928 | 10.21 | 120,453 | +0.21(+2.08%) |
May 23, 2003 | 9.972 | 10.04 | 9.972 | 10.01 | 28,744 | -0.03(-0.33%) |
May 22, 2003 | 9.926 | 10.08 | 9.918 | 10.04 | 73,914 | +0.14(+1.44%) |
May 21, 2003 | 9.863 | 9.926 | 9.808 | 9.896 | 474,514 | +0.03(+0.33%) |
May 20, 2003 | 9.896 | 10.01 | 9.766 | 9.863 | 54,295 | +0.01(+0.07%) |
May 19, 2003 | 10.09 | 10.09 | 9.847 | 9.856 | 61,595 | -0.29(-2.83%) |
May 16, 2003 | 10.15 | 10.18 | 10.05 | 10.14 | 53,382 | -0.02(-0.24%) |
May 15, 2003 | 10.21 | 10.21 | 10.06 | 10.17 | 90,796 | +0.05(+0.50%) |
May 14, 2003 | 10.24 | 10.27 | 10.09 | 10.12 | 62,508 | -0.14(-1.32%) |
May 13, 2003 | 10.26 | 10.31 | 10.19 | 10.25 | 425,693 | -0.06(-0.60%) |
May 12, 2003 | 10.08 | 10.33 | 10.08 | 10.31 | 94,446 | +0.19(+1.86%) |
May 09, 2003 | 10.03 | 10.13 | 10.00 | 10.13 | 27,375 | +0.14(+1.43%) |
May 08, 2003 | 10.02 | 10.10 | 9.983 | 9.983 | 89,883 | -0.12(-1.19%) |
May 07, 2003 | 10.10 | 10.18 | 10.05 | 10.10 | 24,638 | -0.03(-0.26%) |
May 06, 2003 | 10.04 | 10.15 | 10.04 | 10.13 | 56,576 | +0.12(+1.18%) |
May 05, 2003 | 10.10 | 10.10 | 9.950 | 10.01 | 83,952 | -0.04(-0.41%) |
May 02, 2003 | 9.885 | 10.06 | 9.885 | 10.05 | 36,044 | +0.11(+1.15%) |