Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.58 | 11.70 | 11.40 | 11.63 | 1,308,097 | +0.09(+0.78%) |
Jul 30, 2003 | 11.33 | 11.54 | 11.31 | 11.54 | 1,474,017 | +0.23(+2.00%) |
Jul 29, 2003 | 11.15 | 11.32 | 10.98 | 11.31 | 1,930,848 | +0.16(+1.43%) |
Jul 28, 2003 | 11.05 | 11.18 | 11.00 | 11.15 | 1,535,409 | +0.11(+0.96%) |
Jul 25, 2003 | 11.18 | 11.28 | 10.97 | 11.05 | 2,193,671 | -0.13(-1.19%) |
Jul 24, 2003 | 11.46 | 11.46 | 11.10 | 11.18 | 2,222,361 | -0.30(-2.58%) |
Jul 23, 2003 | 11.46 | 11.51 | 11.25 | 11.48 | 1,125,525 | -0.03(-0.29%) |
Jul 22, 2003 | 11.68 | 11.69 | 11.38 | 11.51 | 1,483,647 | -0.09(-0.80%) |
Jul 21, 2003 | 11.73 | 11.73 | 11.59 | 11.60 | 619,540 | -0.13(-1.08%) |
Jul 18, 2003 | 11.70 | 11.82 | 11.64 | 11.73 | 475,489 | +0.07(+0.57%) |
Jul 17, 2003 | 11.75 | 11.78 | 11.65 | 11.66 | 760,381 | -0.09(-0.76%) |
Jul 16, 2003 | 11.83 | 11.88 | 11.72 | 11.75 | 497,157 | -0.03(-0.22%) |
Jul 15, 2003 | 12.07 | 12.07 | 11.71 | 11.78 | 1,134,353 | -0.29(-2.37%) |
Jul 14, 2003 | 12.11 | 12.18 | 12.03 | 12.07 | 1,039,656 | -0.02(-0.19%) |
Jul 11, 2003 | 11.96 | 12.17 | 11.85 | 12.09 | 875,341 | +0.17(+1.42%) |
Jul 10, 2003 | 12.05 | 12.11 | 11.80 | 11.92 | 1,282,818 | -0.34(-2.74%) |
Jul 09, 2003 | 12.28 | 12.32 | 12.19 | 12.25 | 1,770,144 | -0.03(-0.22%) |
Jul 08, 2003 | 12.20 | 12.36 | 12.09 | 12.28 | 1,505,917 | +0.12(+0.98%) |
Jul 07, 2003 | 12.25 | 12.29 | 12.09 | 12.16 | 982,878 | -0.01(-0.08%) |
Jul 03, 2003 | 12.11 | 12.25 | 12.11 | 12.17 | 662,475 | -0.06(-0.49%) |
Jul 02, 2003 | 11.97 | 12.24 | 11.97 | 12.23 | 1,330,567 | +0.29(+2.42%) |
Jul 01, 2003 | 11.97 | 11.98 | 11.76 | 11.94 | 1,922,823 | -0.03(-0.22%) |
Jun 30, 2003 | 11.94 | 12.05 | 11.92 | 11.97 | 1,526,782 | +0.04(+0.33%) |
Jun 27, 2003 | 11.96 | 12.12 | 11.89 | 11.93 | 1,038,653 | -0.07(-0.55%) |
Jun 26, 2003 | 11.96 | 12.01 | 11.80 | 12.00 | 728,481 | +0.04(+0.33%) |
Jun 25, 2003 | 11.93 | 12.06 | 11.85 | 11.96 | 1,119,306 | +0.03(+0.25%) |
Jun 24, 2003 | 12.00 | 12.09 | 11.86 | 11.93 | 842,639 | -0.07(-0.58%) |
Jun 23, 2003 | 12.22 | 12.22 | 11.93 | 12.00 | 783,253 | -0.19(-1.58%) |
Jun 20, 2003 | 12.21 | 12.29 | 12.08 | 12.19 | 1,111,080 | +0.15(+1.27%) |
Jun 19, 2003 | 12.11 | 12.26 | 12.01 | 12.04 | 1,421,051 | -0.11(-0.90%) |
Jun 18, 2003 | 12.15 | 12.17 | 12.04 | 12.15 | 1,209,588 | -0.02(-0.14%) |
Jun 17, 2003 | 11.90 | 12.28 | 11.89 | 12.16 | 1,867,048 | +0.30(+2.55%) |
Jun 16, 2003 | 11.80 | 11.89 | 11.75 | 11.86 | 1,834,546 | +0.13(+1.10%) |
Jun 13, 2003 | 11.69 | 11.85 | 11.66 | 11.73 | 754,162 | +0.04(+0.37%) |
Jun 12, 2003 | 11.80 | 11.86 | 11.58 | 11.69 | 3,681,130 | -0.08(-0.65%) |
Jun 11, 2003 | 11.74 | 11.78 | 11.55 | 11.76 | 2,219,753 | -0.02(-0.17%) |
Jun 10, 2003 | 11.93 | 11.96 | 11.70 | 11.78 | 1,884,904 | -0.11(-0.95%) |
Jun 09, 2003 | 12.03 | 12.10 | 11.87 | 11.90 | 1,333,376 | -0.20(-1.65%) |
Jun 06, 2003 | 12.16 | 12.26 | 12.05 | 12.10 | 2,307,427 | +0.12(+1.00%) |
Jun 05, 2003 | 11.91 | 12.04 | 11.76 | 11.98 | 4,137,360 | +0.11(+0.95%) |
Jun 04, 2003 | 11.86 | 11.92 | 11.83 | 11.86 | 1,236,071 | +0.01(+0.08%) |
Jun 03, 2003 | 11.78 | 11.85 | 11.68 | 11.85 | 1,571,522 | +0.07(+0.62%) |
Jun 02, 2003 | 11.62 | 11.88 | 11.54 | 11.78 | 2,026,347 | +0.21(+1.78%) |
May 30, 2003 | 11.53 | 11.65 | 11.50 | 11.57 | 1,521,766 | -0.10(-0.88%) |
May 29, 2003 | 11.52 | 11.77 | 11.52 | 11.68 | 2,277,534 | +0.16(+1.36%) |
May 28, 2003 | 11.36 | 11.52 | 11.36 | 11.52 | 1,097,638 | +0.20(+1.73%) |
May 27, 2003 | 11.15 | 11.38 | 11.08 | 11.32 | 894,201 | +0.14(+1.28%) |
May 23, 2003 | 11.23 | 11.32 | 11.15 | 11.18 | 783,654 | -0.13(-1.15%) |
May 22, 2003 | 11.12 | 11.38 | 11.11 | 11.31 | 1,188,322 | +0.21(+1.86%) |
May 21, 2003 | 11.28 | 11.36 | 11.00 | 11.11 | 2,531,529 | -0.01(-0.09%) |
May 20, 2003 | 11.41 | 11.46 | 11.04 | 11.12 | 2,742,992 | -0.18(-1.62%) |
May 19, 2003 | 11.31 | 11.39 | 11.21 | 11.30 | 2,513,072 | -0.10(-0.87%) |
May 16, 2003 | 11.36 | 11.40 | 11.28 | 11.40 | 881,561 | +0.03(+0.29%) |
May 15, 2003 | 11.41 | 11.46 | 11.29 | 11.36 | 1,527,785 | -0.01(-0.06%) |
May 14, 2003 | 11.00 | 11.39 | 10.91 | 11.37 | 2,455,892 | +0.42(+3.85%) |
May 13, 2003 | 11.00 | 11.03 | 10.89 | 10.95 | 792,683 | -0.04(-0.36%) |
May 12, 2003 | 10.87 | 11.03 | 10.80 | 10.99 | 900,621 | +0.06(+0.55%) |
May 09, 2003 | 10.74 | 10.98 | 10.74 | 10.93 | 836,420 | +0.21(+1.95%) |
May 08, 2003 | 10.62 | 10.89 | 10.49 | 10.72 | 2,522,501 | +0.09(+0.81%) |
May 07, 2003 | 10.65 | 10.70 | 10.57 | 10.63 | 1,050,691 | -0.14(-1.30%) |
May 06, 2003 | 10.52 | 10.77 | 10.43 | 10.77 | 964,822 | +0.24(+2.30%) |
May 05, 2003 | 10.60 | 10.60 | 10.43 | 10.53 | 1,382,931 | -0.01(-0.13%) |
May 02, 2003 | 10.47 | 10.60 | 10.45 | 10.54 | 1,578,143 | +0.02(+0.16%) |