Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.48 | 12.59 | 12.24 | 12.24 | 26,942 | -0.30(-2.38%) |
Jul 30, 2003 | 12.57 | 12.69 | 12.40 | 12.54 | 35,786 | +0.02(+0.19%) |
Jul 29, 2003 | 12.28 | 12.54 | 12.20 | 12.52 | 32,084 | +0.38(+3.13%) |
Jul 28, 2003 | 12.07 | 12.28 | 12.02 | 12.14 | 38,459 | +0.09(+0.75%) |
Jul 25, 2003 | 11.95 | 12.08 | 11.90 | 12.05 | 23,240 | +0.17(+1.39%) |
Jul 24, 2003 | 12.03 | 12.31 | 11.88 | 11.88 | 27,970 | -0.12(-0.97%) |
Jul 23, 2003 | 11.91 | 12.00 | 11.71 | 12.00 | 25,708 | +0.25(+2.11%) |
Jul 22, 2003 | 12.46 | 12.54 | 11.70 | 11.75 | 39,076 | -0.33(-2.72%) |
Jul 21, 2003 | 12.17 | 12.42 | 12.04 | 12.08 | 26,942 | +0.04(+0.30%) |
Jul 18, 2003 | 12.34 | 12.34 | 12.04 | 12.04 | 15,013 | -0.14(-1.16%) |
Jul 17, 2003 | 12.49 | 12.49 | 12.16 | 12.18 | 16,042 | -0.29(-2.30%) |
Jul 16, 2003 | 12.40 | 12.47 | 12.31 | 12.47 | 12,545 | +0.02(+0.18%) |
Jul 15, 2003 | 12.36 | 12.64 | 12.36 | 12.45 | 44,218 | -0.01(-0.10%) |
Jul 14, 2003 | 11.91 | 12.64 | 11.91 | 12.46 | 34,140 | +0.24(+1.95%) |
Jul 11, 2003 | 11.82 | 12.31 | 11.82 | 12.22 | 14,808 | +0.23(+1.91%) |
Jul 10, 2003 | 12.32 | 12.32 | 11.83 | 11.99 | 40,927 | -0.28(-2.32%) |
Jul 09, 2003 | 11.94 | 12.52 | 11.82 | 12.28 | 60,055 | +0.33(+2.75%) |
Jul 08, 2003 | 11.97 | 11.97 | 11.82 | 11.95 | 16,042 | -0.02(-0.18%) |
Jul 07, 2003 | 11.86 | 12.23 | 11.76 | 11.97 | 38,871 | +0.22(+1.86%) |
Jul 03, 2003 | 11.74 | 11.85 | 11.62 | 11.75 | 13,985 | +0.13(+1.09%) |
Jul 02, 2003 | 11.68 | 11.64 | 11.49 | 11.63 | 28,793 | +0.08(+0.67%) |
Jul 01, 2003 | 11.19 | 11.60 | 11.19 | 11.55 | 44,013 | +0.13(+1.13%) |
Jun 30, 2003 | 11.38 | 11.56 | 11.31 | 11.42 | 72,600 | -0.25(-2.10%) |
Jun 27, 2003 | 11.55 | 11.66 | 11.33 | 11.66 | 8,432 | +0.29(+2.54%) |
Jun 26, 2003 | 11.40 | 11.64 | 11.25 | 11.38 | 130,188 | -0.16(-1.37%) |
Jun 25, 2003 | 11.66 | 11.66 | 11.47 | 11.53 | 17,481 | -0.13(-1.15%) |
Jun 24, 2003 | 11.40 | 11.67 | 11.40 | 11.67 | 22,623 | +0.26(+2.32%) |
Jun 23, 2003 | 11.72 | 11.72 | 11.37 | 11.40 | 50,183 | -0.09(-0.80%) |
Jun 20, 2003 | 11.38 | 11.73 | 11.37 | 11.49 | 169,470 | -0.17(-1.44%) |
Jun 19, 2003 | 11.61 | 11.70 | 11.60 | 11.66 | 17,481 | -0.01(-0.06%) |
Jun 18, 2003 | 11.48 | 11.67 | 11.47 | 11.67 | 18,304 | +0.09(+0.82%) |
Jun 17, 2003 | 11.47 | 11.67 | 11.47 | 11.57 | 16,247 | -0.03(-0.29%) |
Jun 16, 2003 | 11.46 | 11.74 | 11.37 | 11.61 | 34,346 | -0.02(-0.21%) |
Jun 13, 2003 | 11.62 | 11.99 | 11.42 | 11.63 | 18,304 | -0.14(-1.18%) |
Jun 12, 2003 | 11.83 | 12.03 | 11.50 | 11.77 | 31,261 | -0.18(-1.46%) |
Jun 11, 2003 | 11.59 | 11.97 | 11.59 | 11.95 | 26,736 | +0.22(+1.84%) |
Jun 10, 2003 | 10.58 | 11.73 | 10.58 | 11.73 | 43,190 | -0.30(-2.52%) |
Jun 09, 2003 | 12.23 | 12.23 | 11.97 | 12.03 | 48,743 | -0.19(-1.59%) |
Jun 06, 2003 | 11.96 | 12.47 | 11.93 | 12.23 | 15,013 | +0.07(+0.58%) |
Jun 05, 2003 | 12.21 | 12.38 | 12.10 | 12.16 | 17,893 | -0.06(-0.46%) |
Jun 04, 2003 | 11.68 | 12.34 | 11.35 | 12.21 | 39,899 | +0.54(+4.64%) |
Jun 03, 2003 | 11.34 | 11.67 | 11.30 | 11.67 | 26,942 | +0.16(+1.39%) |
Jun 02, 2003 | 11.45 | 11.51 | 11.41 | 11.51 | 33,523 | +0.11(+0.98%) |
May 30, 2003 | 11.42 | 11.64 | 11.37 | 11.40 | 41,750 | +0.09(+0.84%) |
May 29, 2003 | 11.43 | 11.43 | 11.30 | 11.30 | 23,034 | -0.06(-0.53%) |
May 28, 2003 | 11.40 | 11.40 | 11.30 | 11.37 | 23,446 | -0.01(-0.11%) |
May 27, 2003 | 11.40 | 11.40 | 11.26 | 11.38 | 25,914 | -0.00(-0.02%) |
May 23, 2003 | 11.36 | 11.40 | 11.28 | 11.38 | 25,091 | +0.10(+0.88%) |
May 22, 2003 | 11.38 | 11.38 | 11.18 | 11.28 | 15,425 | -0.10(-0.85%) |
May 21, 2003 | 11.50 | 11.60 | 11.17 | 11.38 | 39,899 | -0.25(-2.17%) |
May 20, 2003 | 11.79 | 11.81 | 11.55 | 11.63 | 39,282 | -0.22(-1.89%) |
May 19, 2003 | 11.91 | 11.98 | 11.80 | 11.85 | 21,183 | -0.02(-0.18%) |
May 16, 2003 | 11.88 | 12.11 | 11.88 | 11.88 | 10,489 | -0.18(-1.45%) |
May 15, 2003 | 12.16 | 12.21 | 11.90 | 12.05 | 39,076 | -0.06(-0.46%) |
May 14, 2003 | 12.08 | 12.18 | 12.03 | 12.11 | 111,883 | +0.02(+0.20%) |
May 13, 2003 | 12.08 | 12.08 | 11.86 | 12.08 | 39,282 | +0.07(+0.59%) |
May 12, 2003 | 11.87 | 12.03 | 11.87 | 12.01 | 19,127 | +0.11(+0.90%) |
May 09, 2003 | 11.91 | 12.16 | 11.79 | 11.91 | 63,551 | -0.01(-0.10%) |
May 08, 2003 | 11.97 | 12.12 | 11.89 | 11.92 | 44,013 | -0.24(-1.94%) |
May 07, 2003 | 11.66 | 12.16 | 11.46 | 12.15 | 47,098 | +0.51(+4.36%) |
May 06, 2003 | 11.45 | 11.74 | 11.45 | 11.64 | 51,211 | +0.02(+0.21%) |
May 05, 2003 | 11.56 | 11.64 | 11.47 | 11.62 | 53,062 | -0.01(-0.06%) |