Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.88 | 12.30 | 11.86 | 11.93 | 114,748 | -0.16(-1.34%) |
Jul 30, 2003 | 11.69 | 12.11 | 11.69 | 12.09 | 122,226 | +0.30(+2.56%) |
Jul 29, 2003 | 11.69 | 11.95 | 11.69 | 11.79 | 97,210 | +0.00(+0.00%) |
Jul 28, 2003 | 11.58 | 11.92 | 11.58 | 11.79 | 119,099 | +0.24(+2.10%) |
Jul 25, 2003 | 11.28 | 11.73 | 11.28 | 11.55 | 88,237 | +0.14(+1.22%) |
Jul 24, 2003 | 11.21 | 11.66 | 11.21 | 11.41 | 237,927 | +0.08(+0.71%) |
Jul 23, 2003 | 11.29 | 11.51 | 11.19 | 11.33 | 98,433 | -0.07(-0.64%) |
Jul 22, 2003 | 11.25 | 11.62 | 11.25 | 11.40 | 172,939 | -0.01(-0.13%) |
Jul 21, 2003 | 11.81 | 11.81 | 11.41 | 11.42 | 120,323 | -0.46(-3.90%) |
Jul 18, 2003 | 11.69 | 11.91 | 11.69 | 11.88 | 62,812 | +0.23(+1.96%) |
Jul 17, 2003 | 11.84 | 11.94 | 11.64 | 11.65 | 141,804 | -0.28(-2.34%) |
Jul 16, 2003 | 12.10 | 12.10 | 11.73 | 11.93 | 239,694 | -0.10(-0.86%) |
Jul 15, 2003 | 11.77 | 12.31 | 11.77 | 12.03 | 261,991 | +0.28(+2.38%) |
Jul 14, 2003 | 11.55 | 11.86 | 11.55 | 11.75 | 121,138 | +0.21(+1.78%) |
Jul 11, 2003 | 11.44 | 11.87 | 11.44 | 11.55 | 121,138 | -0.02(-0.19%) |
Jul 10, 2003 | 11.68 | 11.76 | 11.42 | 11.57 | 110,806 | -0.18(-1.56%) |
Jul 09, 2003 | 11.47 | 11.76 | 11.44 | 11.75 | 181,232 | +0.28(+2.44%) |
Jul 08, 2003 | 11.63 | 11.76 | 11.47 | 11.47 | 151,049 | -0.15(-1.27%) |
Jul 07, 2003 | 11.61 | 11.77 | 11.43 | 11.62 | 155,128 | +0.01(+0.13%) |
Jul 03, 2003 | 11.55 | 11.73 | 11.55 | 11.61 | 58,870 | -0.13(-1.13%) |
Jul 02, 2003 | 11.29 | 11.74 | 11.26 | 11.74 | 203,937 | +0.30(+2.64%) |
Jul 01, 2003 | 11.22 | 11.47 | 10.92 | 11.44 | 137,046 | +0.11(+0.97%) |
Jun 30, 2003 | 11.55 | 11.69 | 11.29 | 11.33 | 209,376 | -0.33(-2.84%) |
Jun 27, 2003 | 11.40 | 11.70 | 11.40 | 11.66 | 140,717 | +0.18(+1.60%) |
Jun 26, 2003 | 11.40 | 11.62 | 11.33 | 11.47 | 84,702 | -0.07(-0.64%) |
Jun 25, 2003 | 11.55 | 11.64 | 11.33 | 11.55 | 217,941 | -0.01(-0.06%) |
Jun 24, 2003 | 11.20 | 11.72 | 11.20 | 11.55 | 215,630 | +0.29(+2.61%) |
Jun 23, 2003 | 11.55 | 11.55 | 11.26 | 11.26 | 206,928 | -0.47(-4.01%) |
Jun 20, 2003 | 11.48 | 11.77 | 11.48 | 11.73 | 183,679 | +0.07(+0.63%) |
Jun 19, 2003 | 11.58 | 11.77 | 11.58 | 11.66 | 245,269 | -0.10(-0.87%) |
Jun 18, 2003 | 11.25 | 11.76 | 11.25 | 11.76 | 176,202 | +0.24(+2.11%) |
Jun 17, 2003 | 11.11 | 11.53 | 11.11 | 11.52 | 261,312 | +0.38(+3.43%) |
Jun 16, 2003 | 11.01 | 11.20 | 11.01 | 11.14 | 156,352 | +0.09(+0.80%) |
Jun 13, 2003 | 11.09 | 11.22 | 10.97 | 11.05 | 124,809 | -0.05(-0.46%) |
Jun 12, 2003 | 11.00 | 11.18 | 10.96 | 11.10 | 123,314 | -0.06(-0.53%) |
Jun 11, 2003 | 10.70 | 11.19 | 10.60 | 11.16 | 201,490 | +0.31(+2.85%) |
Jun 10, 2003 | 10.69 | 10.89 | 10.69 | 10.85 | 146,291 | +0.14(+1.30%) |
Jun 09, 2003 | 10.70 | 10.87 | 10.70 | 10.71 | 111,349 | -0.14(-1.29%) |
Jun 06, 2003 | 10.92 | 11.30 | 10.81 | 10.85 | 141,532 | -0.18(-1.67%) |
Jun 05, 2003 | 10.74 | 11.22 | 10.71 | 11.03 | 151,593 | +0.15(+1.42%) |
Jun 04, 2003 | 10.71 | 11.03 | 10.71 | 10.88 | 188,302 | -0.02(-0.20%) |
Jun 03, 2003 | 10.80 | 11.02 | 10.80 | 10.90 | 174,434 | -0.02(-0.20%) |
Jun 02, 2003 | 10.81 | 11.03 | 10.81 | 10.92 | 132,695 | +0.05(+0.47%) |
May 30, 2003 | 10.80 | 11.03 | 10.79 | 10.87 | 168,044 | +0.11(+1.03%) |
May 29, 2003 | 10.54 | 10.84 | 10.53 | 10.76 | 155,536 | +0.18(+1.67%) |
May 28, 2003 | 10.38 | 10.66 | 10.38 | 10.58 | 296,389 | +0.19(+1.84%) |
May 27, 2003 | 9.922 | 10.48 | 9.856 | 10.39 | 152,545 | +0.47(+4.74%) |
May 23, 2003 | 10.03 | 10.11 | 9.893 | 9.922 | 112,437 | -0.18(-1.75%) |
May 22, 2003 | 10.00 | 10.22 | 10.00 | 10.10 | 64,852 | -0.09(-0.87%) |
May 21, 2003 | 10.05 | 10.20 | 9.922 | 10.19 | 85,653 | +0.13(+1.32%) |
May 20, 2003 | 9.856 | 10.05 | 9.746 | 10.05 | 116,380 | +0.16(+1.64%) |
May 19, 2003 | 9.974 | 10.00 | 9.746 | 9.893 | 175,522 | -0.15(-1.54%) |
May 16, 2003 | 10.41 | 10.60 | 10.05 | 10.05 | 201,762 | -0.47(-4.48%) |
May 15, 2003 | 10.32 | 10.52 | 10.32 | 10.52 | 213,182 | +0.16(+1.56%) |
May 14, 2003 | 10.35 | 10.41 | 10.22 | 10.36 | 98,569 | -0.03(-0.28%) |
May 13, 2003 | 10.27 | 10.44 | 10.19 | 10.39 | 109,310 | +0.04(+0.43%) |
May 12, 2003 | 10.12 | 10.36 | 10.12 | 10.34 | 93,267 | +0.07(+0.72%) |
May 09, 2003 | 10.07 | 10.27 | 9.981 | 10.27 | 71,786 | +0.12(+1.23%) |
May 08, 2003 | 10.08 | 10.32 | 10.00 | 10.14 | 141,124 | -0.08(-0.79%) |
May 07, 2003 | 10.25 | 10.37 | 10.15 | 10.22 | 112,709 | -0.10(-1.00%) |
May 06, 2003 | 10.33 | 10.44 | 10.26 | 10.33 | 124,266 | -0.07(-0.71%) |
May 05, 2003 | 10.11 | 10.40 | 10.11 | 10.40 | 214,270 | +0.10(+1.00%) |
May 02, 2003 | 9.944 | 10.30 | 9.944 | 10.30 | 180,009 | +0.04(+0.43%) |