Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.56 | 11.63 | 11.45 | 11.50 | 1,046,333 | +0.02(+0.14%) |
Jul 30, 2003 | 11.51 | 11.51 | 11.44 | 11.48 | 90,028 | +0.02(+0.21%) |
Jul 29, 2003 | 11.58 | 11.58 | 11.40 | 11.46 | 347,610 | -0.10(-0.83%) |
Jul 28, 2003 | 11.50 | 11.57 | 11.50 | 11.55 | 346,610 | +0.03(+0.26%) |
Jul 25, 2003 | 11.39 | 11.53 | 11.31 | 11.52 | 785,750 | +0.12(+1.05%) |
Jul 24, 2003 | 11.50 | 11.55 | 11.38 | 11.40 | 1,829,083 | -0.05(-0.44%) |
Jul 23, 2003 | 11.45 | 11.46 | 11.35 | 11.45 | 272,586 | +0.03(+0.24%) |
Jul 22, 2003 | 11.35 | 11.43 | 11.27 | 11.43 | 723,230 | +0.12(+1.10%) |
Jul 21, 2003 | 11.38 | 11.38 | 11.26 | 11.30 | 81,525 | -0.09(-0.77%) |
Jul 18, 2003 | 11.39 | 11.45 | 11.29 | 11.39 | 256,581 | +0.05(+0.41%) |
Jul 17, 2003 | 11.42 | 11.43 | 11.26 | 11.34 | 799,754 | -0.10(-0.84%) |
Jul 16, 2003 | 11.60 | 11.60 | 11.36 | 11.44 | 1,066,340 | -0.12(-1.00%) |
Jul 15, 2003 | 11.68 | 11.68 | 11.50 | 11.56 | 224,071 | -0.00(-0.02%) |
Jul 14, 2003 | 11.65 | 11.71 | 11.56 | 11.56 | 246,078 | +0.05(+0.45%) |
Jul 11, 2003 | 11.46 | 11.53 | 11.42 | 11.51 | 1,026,827 | +0.07(+0.61%) |
Jul 10, 2003 | 11.55 | 11.55 | 11.37 | 11.44 | 619,197 | -0.15(-1.33%) |
Jul 09, 2003 | 11.62 | 11.64 | 11.54 | 11.59 | 4,103,308 | -0.03(-0.26%) |
Jul 08, 2003 | 11.52 | 11.63 | 11.44 | 11.62 | 735,234 | +0.09(+0.82%) |
Jul 07, 2003 | 11.45 | 11.53 | 11.43 | 11.53 | 3,967,765 | +0.20(+1.80%) |
Jul 03, 2003 | 11.32 | 11.38 | 11.30 | 11.32 | 60,019 | -0.04(-0.35%) |
Jul 02, 2003 | 11.26 | 11.36 | 11.21 | 11.36 | 538,671 | +0.11(+1.01%) |
Jul 01, 2003 | 11.12 | 11.25 | 11.00 | 11.25 | 177,056 | +0.07(+0.66%) |
Jun 30, 2003 | 11.16 | 11.23 | 11.12 | 11.17 | 99,031 | -0.01(-0.07%) |
Jun 27, 2003 | 11.25 | 11.28 | 11.16 | 11.18 | 93,029 | -0.05(-0.46%) |
Jun 26, 2003 | 11.12 | 11.24 | 11.09 | 11.23 | 114,536 | +0.12(+1.12%) |
Jun 25, 2003 | 11.16 | 11.24 | 11.11 | 11.11 | 139,044 | -0.03(-0.23%) |
Jun 24, 2003 | 11.07 | 11.16 | 11.03 | 11.14 | 254,581 | +0.03(+0.27%) |
Jun 23, 2003 | 11.25 | 11.25 | 11.05 | 11.11 | 197,062 | -0.19(-1.70%) |
Jun 20, 2003 | 11.35 | 11.35 | 11.26 | 11.30 | 182,558 | -0.01(-0.11%) |
Jun 19, 2003 | 11.45 | 11.49 | 11.26 | 11.31 | 179,057 | -0.13(-1.10%) |
Jun 18, 2003 | 11.47 | 11.49 | 11.37 | 11.44 | 116,036 | -0.04(-0.35%) |
Jun 17, 2003 | 11.54 | 11.54 | 11.43 | 11.48 | 149,047 | -0.01(-0.09%) |
Jun 16, 2003 | 11.34 | 11.49 | 11.31 | 11.49 | 222,570 | +0.20(+1.77%) |
Jun 13, 2003 | 11.44 | 11.44 | 11.25 | 11.29 | 257,081 | -0.14(-1.24%) |
Jun 12, 2003 | 11.49 | 11.49 | 11.39 | 11.43 | 358,114 | +0.00(+0.02%) |
Jun 11, 2003 | 11.26 | 11.43 | 11.26 | 11.43 | 734,234 | +0.21(+1.89%) |
Jun 10, 2003 | 11.20 | 11.24 | 11.16 | 11.21 | 109,034 | +0.06(+0.56%) |
Jun 09, 2003 | 11.32 | 11.32 | 11.12 | 11.15 | 89,028 | -0.19(-1.71%) |
Jun 06, 2003 | 11.56 | 11.62 | 11.34 | 11.35 | 236,575 | -0.05(-0.42%) |
Jun 05, 2003 | 11.25 | 11.39 | 11.22 | 11.39 | 95,030 | +0.09(+0.81%) |
Jun 04, 2003 | 11.13 | 11.31 | 11.09 | 11.30 | 159,550 | +0.22(+1.95%) |
Jun 03, 2003 | 11.11 | 11.12 | 11.02 | 11.09 | 104,033 | -0.03(-0.23%) |
Jun 02, 2003 | 11.16 | 11.23 | 11.10 | 11.11 | 167,553 | +0.05(+0.45%) |
May 30, 2003 | 10.93 | 11.06 | 10.90 | 11.06 | 122,038 | +0.22(+2.01%) |
May 29, 2003 | 10.90 | 10.96 | 10.80 | 10.84 | 203,064 | -0.00(-0.02%) |
May 28, 2003 | 10.91 | 10.93 | 10.83 | 10.85 | 95,030 | -0.03(-0.28%) |
May 27, 2003 | 10.63 | 10.88 | 10.63 | 10.88 | 112,535 | +0.22(+2.06%) |
May 23, 2003 | 10.56 | 10.68 | 10.55 | 10.66 | 88,528 | +0.08(+0.76%) |
May 22, 2003 | 10.48 | 10.62 | 10.44 | 10.58 | 98,031 | +0.11(+1.07%) |
May 21, 2003 | 10.41 | 10.47 | 10.36 | 10.46 | 33,510 | +0.07(+0.71%) |
May 20, 2003 | 10.45 | 10.47 | 10.34 | 10.39 | 63,520 | -0.03(-0.29%) |
May 19, 2003 | 10.58 | 10.62 | 10.38 | 10.42 | 77,024 | -0.22(-2.07%) |
May 16, 2003 | 10.62 | 10.65 | 10.54 | 10.64 | 38,012 | +0.01(+0.13%) |
May 15, 2003 | 10.62 | 10.63 | 10.53 | 10.63 | 108,534 | +0.04(+0.40%) |
May 14, 2003 | 10.60 | 10.60 | 10.48 | 10.58 | 80,525 | +0.02(+0.21%) |
May 13, 2003 | 10.49 | 10.61 | 10.48 | 10.56 | 105,533 | -0.00(-0.04%) |
May 12, 2003 | 10.43 | 10.57 | 10.40 | 10.57 | 63,520 | +0.18(+1.69%) |
May 09, 2003 | 10.35 | 10.42 | 10.29 | 10.39 | 65,020 | +0.14(+1.39%) |
May 08, 2003 | 10.29 | 10.34 | 10.25 | 10.25 | 168,553 | -0.13(-1.23%) |
May 07, 2003 | 10.39 | 10.46 | 10.32 | 10.38 | 36,011 | -0.04(-0.38%) |
May 06, 2003 | 10.34 | 10.46 | 10.34 | 10.42 | 127,040 | +0.06(+0.58%) |
May 05, 2003 | 10.35 | 10.39 | 10.30 | 10.36 | 212,567 | +0.05(+0.45%) |
May 02, 2003 | 10.14 | 10.32 | 10.14 | 10.31 | 80,025 | +0.17(+1.70%) |