Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.20 | 11.28 | 11.16 | 11.20 | 2,900 | -0.05(-0.44%) |
Jul 30, 2003 | 11.28 | 11.29 | 11.22 | 11.25 | 1,000 | -0.08(-0.71%) |
Jul 29, 2003 | 11.38 | 11.38 | 11.27 | 11.33 | 2,100 | +0.00(+0.00%) |
Jul 28, 2003 | 11.33 | 11.33 | 11.31 | 11.33 | 1,200 | -0.08(-0.70%) |
Jul 25, 2003 | 11.41 | 11.42 | 11.39 | 11.41 | 2,400 | +0.00(+0.00%) |
Jul 24, 2003 | 11.42 | 11.42 | 11.35 | 11.41 | 1,600 | +0.02(+0.18%) |
Jul 23, 2003 | 11.38 | 11.40 | 11.36 | 11.39 | 2,000 | -0.02(-0.18%) |
Jul 22, 2003 | 11.40 | 11.42 | 11.40 | 11.41 | 1,900 | -0.01(-0.09%) |
Jul 21, 2003 | 11.45 | 11.45 | 11.38 | 11.42 | 1,300 | -0.03(-0.26%) |
Jul 18, 2003 | 11.48 | 11.50 | 11.45 | 11.45 | 400 | +0.03(+0.26%) |
Jul 17, 2003 | 11.41 | 11.42 | 11.33 | 11.42 | 2,500 | -0.08(-0.70%) |
Jul 16, 2003 | 11.66 | 11.66 | 11.50 | 11.50 | 2,000 | -0.16(-1.37%) |
Jul 15, 2003 | 11.84 | 11.84 | 11.65 | 11.66 | 1,600 | -0.24(-2.02%) |
Jul 14, 2003 | 11.79 | 11.90 | 11.71 | 11.90 | 2,400 | +0.08(+0.68%) |
Jul 11, 2003 | 11.75 | 11.87 | 11.75 | 11.82 | 1,600 | +0.02(+0.17%) |
Jul 10, 2003 | 11.72 | 11.80 | 11.65 | 11.80 | 1,900 | +0.04(+0.34%) |
Jul 09, 2003 | 11.91 | 11.92 | 11.76 | 11.76 | 2,400 | -0.19(-1.59%) |
Jul 08, 2003 | 11.92 | 11.95 | 11.74 | 11.95 | 2,500 | +0.08(+0.67%) |
Jul 07, 2003 | 12.04 | 12.05 | 11.80 | 11.87 | 2,600 | -0.09(-0.75%) |
Jul 03, 2003 | 12.04 | 12.04 | 11.96 | 11.96 | 900 | -0.13(-1.08%) |
Jul 02, 2003 | 12.13 | 12.13 | 11.98 | 12.09 | 2,900 | -0.08(-0.66%) |
Jul 01, 2003 | 12.25 | 12.25 | 12.16 | 12.17 | 2,900 | -0.08(-0.65%) |
Jun 30, 2003 | 12.05 | 12.46 | 12.04 | 12.25 | 33,500 | +0.25(+2.08%) |
Jun 27, 2003 | 12.30 | 12.33 | 12.00 | 12.00 | 4,500 | -0.35(-2.83%) |
Jun 26, 2003 | 12.48 | 12.48 | 12.30 | 12.35 | 4,300 | -0.05(-0.40%) |
Jun 25, 2003 | 12.18 | 12.65 | 12.18 | 12.40 | 4,000 | +0.20(+1.64%) |
Jun 24, 2003 | 12.20 | 12.25 | 12.19 | 12.20 | 1,600 | +0.10(+0.83%) |
Jun 23, 2003 | 11.74 | 12.10 | 11.74 | 12.10 | 4,000 | +0.36(+3.07%) |
Jun 20, 2003 | 11.82 | 11.83 | 11.70 | 11.74 | 3,500 | -0.11(-0.93%) |
Jun 19, 2003 | 12.20 | 12.20 | 11.85 | 11.85 | 2,800 | -0.40(-3.27%) |
Jun 18, 2003 | 12.28 | 12.52 | 12.22 | 12.25 | 6,500 | -0.08(-0.65%) |
Jun 17, 2003 | 12.28 | 12.40 | 12.25 | 12.33 | 3,800 | -0.05(-0.40%) |
Jun 16, 2003 | 11.85 | 12.38 | 11.85 | 12.38 | 4,900 | +0.58(+4.92%) |
Jun 13, 2003 | 11.35 | 11.85 | 11.35 | 11.80 | 4,800 | +0.41(+3.60%) |
Jun 12, 2003 | 11.42 | 11.42 | 11.35 | 11.39 | 1,100 | +0.04(+0.35%) |
Jun 11, 2003 | 11.45 | 11.45 | 11.25 | 11.35 | 3,100 | -0.10(-0.87%) |
Jun 10, 2003 | 11.45 | 11.52 | 11.40 | 11.45 | 1,700 | -0.05(-0.43%) |
Jun 09, 2003 | 11.53 | 11.54 | 11.43 | 11.50 | 1,600 | -0.10(-0.86%) |
Jun 06, 2003 | 11.70 | 11.95 | 11.60 | 11.60 | 5,400 | -0.14(-1.19%) |
Jun 05, 2003 | 11.78 | 11.78 | 11.40 | 11.74 | 11,000 | -0.09(-0.76%) |
Jun 04, 2003 | 12.45 | 12.45 | 11.83 | 11.83 | 7,300 | -0.69(-5.51%) |
Jun 03, 2003 | 12.64 | 12.64 | 12.52 | 12.52 | 2,300 | -0.13(-1.03%) |
Jun 02, 2003 | 12.80 | 12.80 | 12.65 | 12.65 | 1,000 | -0.24(-1.86%) |
May 30, 2003 | 12.90 | 12.95 | 12.65 | 12.89 | 5,700 | -0.06(-0.46%) |
May 29, 2003 | 12.90 | 12.99 | 12.86 | 12.95 | 2,800 | -0.01(-0.08%) |
May 28, 2003 | 12.90 | 12.96 | 12.87 | 12.96 | 1,800 | +0.01(+0.08%) |
May 27, 2003 | 12.85 | 12.99 | 12.80 | 12.95 | 4,100 | +0.17(+1.33%) |
May 23, 2003 | 12.88 | 12.98 | 12.68 | 12.78 | 8,900 | -0.17(-1.31%) |
May 22, 2003 | 12.86 | 12.95 | 12.83 | 12.95 | 1,600 | +0.10(+0.78%) |
May 21, 2003 | 12.80 | 12.94 | 12.80 | 12.85 | 1,200 | +0.03(+0.23%) |
May 20, 2003 | 12.72 | 12.82 | 12.72 | 12.82 | 900 | +0.07(+0.55%) |
May 19, 2003 | 12.75 | 12.80 | 12.75 | 12.75 | 700 | -0.05(-0.39%) |
May 16, 2003 | 12.90 | 12.90 | 12.79 | 12.80 | 2,600 | -0.18(-1.39%) |
May 15, 2003 | 12.95 | 13.00 | 12.87 | 12.98 | 4,400 | +0.03(+0.23%) |
May 14, 2003 | 13.00 | 13.00 | 12.80 | 12.95 | 8,400 | +0.00(+0.00%) |
May 13, 2003 | 13.10 | 13.10 | 12.90 | 12.95 | 10,400 | -0.06(-0.46%) |
May 12, 2003 | 13.00 | 13.10 | 12.90 | 13.01 | 15,400 | +0.02(+0.15%) |
May 09, 2003 | 12.85 | 12.99 | 12.81 | 12.99 | 15,600 | +0.07(+0.54%) |
May 08, 2003 | 12.94 | 12.99 | 12.85 | 12.92 | 11,200 | -0.03(-0.23%) |
May 07, 2003 | 12.86 | 12.97 | 12.86 | 12.95 | 11,300 | -0.01(-0.08%) |
May 06, 2003 | 12.50 | 12.96 | 12.50 | 12.96 | 7,700 | +0.38(+3.02%) |
May 05, 2003 | 12.40 | 12.73 | 12.40 | 12.58 | 8,300 | +0.12(+0.96%) |