Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.63 | 11.72 | 11.43 | 11.50 | 719,071 | -0.01(-0.07%) |
Jul 30, 2003 | 11.55 | 11.62 | 11.31 | 11.51 | 989,721 | +0.02(+0.20%) |
Jul 29, 2003 | 11.41 | 11.93 | 11.30 | 11.49 | 1,575,301 | +0.03(+0.27%) |
Jul 28, 2003 | 11.09 | 11.46 | 11.01 | 11.46 | 1,087,580 | +0.37(+3.30%) |
Jul 25, 2003 | 10.81 | 11.09 | 10.72 | 11.09 | 645,971 | +0.39(+3.64%) |
Jul 24, 2003 | 10.76 | 10.87 | 10.68 | 10.70 | 581,387 | +0.02(+0.14%) |
Jul 23, 2003 | 10.69 | 10.69 | 10.47 | 10.69 | 448,289 | +0.08(+0.72%) |
Jul 22, 2003 | 10.51 | 10.66 | 10.31 | 10.61 | 597,108 | +0.08(+0.80%) |
Jul 21, 2003 | 10.60 | 10.60 | 10.37 | 10.53 | 503,703 | -0.08(-0.72%) |
Jul 18, 2003 | 10.50 | 10.65 | 10.37 | 10.60 | 465,319 | +0.17(+1.61%) |
Jul 17, 2003 | 10.60 | 10.61 | 10.38 | 10.43 | 600,252 | -0.24(-2.29%) |
Jul 16, 2003 | 10.66 | 10.79 | 10.50 | 10.68 | 497,022 | +0.03(+0.29%) |
Jul 15, 2003 | 10.69 | 10.72 | 10.54 | 10.65 | 979,765 | +0.11(+1.01%) |
Jul 14, 2003 | 10.47 | 10.68 | 10.45 | 10.54 | 819,418 | +0.14(+1.39%) |
Jul 11, 2003 | 10.17 | 10.40 | 10.17 | 10.40 | 1,137,099 | +0.18(+1.79%) |
Jul 10, 2003 | 10.55 | 10.55 | 9.824 | 10.21 | 1,078,148 | -0.34(-3.18%) |
Jul 09, 2003 | 10.82 | 10.82 | 10.40 | 10.55 | 1,092,165 | -0.25(-2.33%) |
Jul 08, 2003 | 10.50 | 10.82 | 10.50 | 10.80 | 1,150,330 | +0.30(+2.83%) |
Jul 07, 2003 | 10.42 | 10.55 | 10.34 | 10.50 | 751,035 | +0.07(+0.66%) |
Jul 03, 2003 | 10.47 | 10.49 | 10.31 | 10.43 | 406,106 | -0.04(-0.36%) |
Jul 02, 2003 | 10.47 | 10.51 | 10.28 | 10.47 | 951,862 | +0.06(+0.59%) |
Jul 01, 2003 | 10.34 | 10.44 | 10.11 | 10.41 | 1,135,527 | +0.13(+1.26%) |
Jun 30, 2003 | 10.05 | 10.31 | 9.962 | 10.28 | 2,416,336 | +0.19(+1.89%) |
Jun 27, 2003 | 9.916 | 10.16 | 9.901 | 10.09 | 976,490 | +0.19(+1.93%) |
Jun 26, 2003 | 9.962 | 9.977 | 9.885 | 9.901 | 1,283,166 | -0.07(-0.69%) |
Jun 25, 2003 | 10.27 | 10.31 | 9.924 | 9.969 | 1,100,287 | -0.23(-2.25%) |
Jun 24, 2003 | 10.21 | 10.34 | 10.17 | 10.20 | 676,888 | -0.02(-0.15%) |
Jun 23, 2003 | 10.24 | 10.46 | 10.18 | 10.21 | 892,256 | -0.11(-1.03%) |
Jun 20, 2003 | 10.25 | 10.46 | 10.11 | 10.32 | 838,283 | +0.15(+1.50%) |
Jun 19, 2003 | 10.23 | 10.37 | 10.14 | 10.17 | 672,172 | -0.10(-0.97%) |
Jun 18, 2003 | 10.23 | 10.35 | 10.17 | 10.27 | 586,627 | +0.04(+0.37%) |
Jun 17, 2003 | 10.37 | 10.37 | 10.15 | 10.23 | 491,127 | -0.14(-1.33%) |
Jun 16, 2003 | 10.08 | 10.37 | 10.05 | 10.37 | 956,447 | +0.34(+3.43%) |
Jun 13, 2003 | 10.27 | 10.35 | 9.908 | 10.02 | 870,509 | -0.24(-2.31%) |
Jun 12, 2003 | 10.40 | 10.40 | 10.15 | 10.26 | 714,617 | -0.14(-1.32%) |
Jun 11, 2003 | 10.36 | 10.44 | 10.22 | 10.40 | 689,333 | +0.04(+0.37%) |
Jun 10, 2003 | 10.23 | 10.38 | 10.15 | 10.36 | 740,686 | +0.01(+0.07%) |
Jun 09, 2003 | 10.31 | 10.50 | 10.30 | 10.35 | 783,917 | -0.14(-1.31%) |
Jun 06, 2003 | 10.85 | 11.00 | 10.44 | 10.49 | 1,057,056 | -0.28(-2.62%) |
Jun 05, 2003 | 10.58 | 11.07 | 10.24 | 10.77 | 1,069,371 | +0.19(+1.80%) |
Jun 04, 2003 | 10.23 | 10.69 | 10.19 | 10.58 | 914,264 | +0.38(+3.74%) |
Jun 03, 2003 | 10.27 | 10.31 | 10.03 | 10.20 | 1,157,535 | -0.18(-1.69%) |
Jun 02, 2003 | 10.34 | 10.65 | 10.30 | 10.37 | 1,187,535 | +0.18(+1.72%) |
May 30, 2003 | 10.08 | 10.24 | 10.01 | 10.20 | 634,967 | +0.17(+1.67%) |
May 29, 2003 | 10.18 | 10.42 | 9.931 | 10.03 | 897,365 | -0.28(-2.74%) |
May 28, 2003 | 10.08 | 10.42 | 10.08 | 10.31 | 730,992 | +0.27(+2.74%) |
May 27, 2003 | 9.946 | 10.22 | 9.901 | 10.04 | 753,393 | +0.08(+0.77%) |
May 23, 2003 | 9.916 | 9.962 | 9.901 | 9.962 | 642,958 | +0.05(+0.46%) |
May 22, 2003 | 9.717 | 10.02 | 9.717 | 9.916 | 954,613 | +0.12(+1.25%) |
May 21, 2003 | 9.771 | 9.924 | 9.572 | 9.794 | 1,245,569 | +0.05(+0.47%) |
May 20, 2003 | 10.32 | 10.33 | 9.549 | 9.748 | 3,581,469 | -0.67(-6.45%) |
May 19, 2003 | 10.50 | 10.63 | 10.39 | 10.42 | 1,078,672 | -0.39(-3.60%) |
May 16, 2003 | 10.79 | 10.88 | 10.57 | 10.81 | 691,036 | -0.02(-0.14%) |
May 15, 2003 | 10.99 | 10.99 | 10.73 | 10.82 | 892,125 | +0.01(+0.07%) |
May 14, 2003 | 11.07 | 11.07 | 10.74 | 10.82 | 626,452 | -0.15(-1.32%) |
May 13, 2003 | 10.99 | 11.18 | 10.95 | 10.96 | 487,721 | -0.25(-2.25%) |
May 12, 2003 | 10.84 | 11.26 | 10.76 | 11.21 | 733,350 | +0.39(+3.60%) |
May 09, 2003 | 10.68 | 10.85 | 10.66 | 10.82 | 842,737 | +0.15(+1.43%) |
May 08, 2003 | 10.63 | 10.90 | 10.53 | 10.67 | 873,653 | -0.03(-0.28%) |
May 07, 2003 | 10.69 | 10.99 | 10.60 | 10.70 | 760,205 | -0.02(-0.14%) |
May 06, 2003 | 10.61 | 10.82 | 10.60 | 10.72 | 971,381 | +0.07(+0.65%) |
May 05, 2003 | 10.51 | 10.84 | 10.50 | 10.65 | 991,293 | +0.15(+1.38%) |
May 02, 2003 | 10.46 | 10.69 | 10.40 | 10.50 | 874,701 | -0.03(-0.29%) |