Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.37 | 11.37 | 11.10 | 11.31 | 213,000 | -0.03(-0.29%) |
Jul 30, 2003 | 11.43 | 11.43 | 11.30 | 11.34 | 196,200 | -0.14(-1.19%) |
Jul 29, 2003 | 11.55 | 11.62 | 11.48 | 11.48 | 129,000 | -0.10(-0.89%) |
Jul 28, 2003 | 11.61 | 11.61 | 11.50 | 11.58 | 67,800 | -0.02(-0.20%) |
Jul 25, 2003 | 11.39 | 11.64 | 11.38 | 11.61 | 116,700 | +0.29(+2.59%) |
Jul 24, 2003 | 11.40 | 11.45 | 11.30 | 11.31 | 56,100 | -0.08(-0.67%) |
Jul 23, 2003 | 11.22 | 11.39 | 11.20 | 11.39 | 101,700 | +0.13(+1.18%) |
Jul 22, 2003 | 11.32 | 11.33 | 11.21 | 11.26 | 79,500 | -0.12(-1.05%) |
Jul 21, 2003 | 11.22 | 11.39 | 11.22 | 11.38 | 90,600 | +0.14(+1.25%) |
Jul 18, 2003 | 11.17 | 11.26 | 11.08 | 11.24 | 68,100 | +0.02(+0.18%) |
Jul 17, 2003 | 11.21 | 11.24 | 11.12 | 11.22 | 120,600 | +0.02(+0.15%) |
Jul 16, 2003 | 11.26 | 11.31 | 11.20 | 11.20 | 308,700 | -0.05(-0.42%) |
Jul 15, 2003 | 11.22 | 11.27 | 11.16 | 11.25 | 240,600 | -0.01(-0.06%) |
Jul 14, 2003 | 11.13 | 11.31 | 11.13 | 11.25 | 74,400 | +0.13(+1.14%) |
Jul 11, 2003 | 11.12 | 11.17 | 11.07 | 11.13 | 48,300 | +0.04(+0.39%) |
Jul 10, 2003 | 11.17 | 11.17 | 11.01 | 11.08 | 120,600 | -0.11(-1.01%) |
Jul 09, 2003 | 11.22 | 11.24 | 11.12 | 11.20 | 143,400 | -0.04(-0.39%) |
Jul 08, 2003 | 11.54 | 11.54 | 11.19 | 11.24 | 150,900 | -0.30(-2.57%) |
Jul 07, 2003 | 11.67 | 11.67 | 11.52 | 11.54 | 78,300 | -0.09(-0.75%) |
Jul 03, 2003 | 11.47 | 11.63 | 11.47 | 11.62 | 102,600 | +0.19(+1.66%) |
Jul 02, 2003 | 11.56 | 11.64 | 11.39 | 11.43 | 111,600 | -0.07(-0.58%) |
Jul 01, 2003 | 11.67 | 11.67 | 11.49 | 11.50 | 54,300 | -0.14(-1.20%) |
Jun 30, 2003 | 11.49 | 11.66 | 11.49 | 11.64 | 134,100 | +0.15(+1.31%) |
Jun 27, 2003 | 11.44 | 11.50 | 11.43 | 11.49 | 56,700 | +0.11(+1.00%) |
Jun 26, 2003 | 11.54 | 11.54 | 11.37 | 11.38 | 94,200 | -0.14(-1.24%) |
Jun 25, 2003 | 11.37 | 11.57 | 11.37 | 11.52 | 171,000 | +0.20(+1.80%) |
Jun 24, 2003 | 11.33 | 11.36 | 11.23 | 11.32 | 67,500 | +0.03(+0.24%) |
Jun 23, 2003 | 11.23 | 11.32 | 11.17 | 11.29 | 100,200 | +0.11(+0.95%) |
Jun 20, 2003 | 11.43 | 11.43 | 11.18 | 11.18 | 109,500 | -0.23(-2.04%) |
Jun 19, 2003 | 11.51 | 11.51 | 11.33 | 11.42 | 234,300 | -0.13(-1.15%) |
Jun 18, 2003 | 11.56 | 11.56 | 11.48 | 11.55 | 168,600 | +0.04(+0.38%) |
Jun 17, 2003 | 11.55 | 11.59 | 11.48 | 11.51 | 128,100 | -0.06(-0.52%) |
Jun 16, 2003 | 11.47 | 11.57 | 11.40 | 11.57 | 77,700 | +0.13(+1.17%) |
Jun 13, 2003 | 11.52 | 11.58 | 11.37 | 11.43 | 100,800 | -0.15(-1.29%) |
Jun 12, 2003 | 11.60 | 11.60 | 11.55 | 11.58 | 111,600 | +0.00(+0.00%) |
Jun 11, 2003 | 11.38 | 11.58 | 11.36 | 11.58 | 140,100 | +0.24(+2.12%) |
Jun 10, 2003 | 11.19 | 11.34 | 11.14 | 11.34 | 91,200 | +0.15(+1.37%) |
Jun 09, 2003 | 11.29 | 11.29 | 11.16 | 11.19 | 116,100 | -0.06(-0.53%) |
Jun 06, 2003 | 11.32 | 11.33 | 11.25 | 11.25 | 68,700 | -0.08(-0.74%) |
Jun 05, 2003 | 11.30 | 11.38 | 11.26 | 11.33 | 63,300 | +0.08(+0.68%) |
Jun 04, 2003 | 11.30 | 11.39 | 11.26 | 11.26 | 53,100 | +0.01(+0.06%) |
Jun 03, 2003 | 11.16 | 11.29 | 11.14 | 11.25 | 57,000 | +0.06(+0.54%) |
Jun 02, 2003 | 11.21 | 11.39 | 11.19 | 11.19 | 154,800 | -0.03(-0.30%) |
May 30, 2003 | 11.14 | 11.25 | 11.14 | 11.22 | 132,600 | +0.06(+0.51%) |
May 29, 2003 | 11.05 | 11.17 | 11.03 | 11.17 | 99,900 | +0.15(+1.39%) |
May 28, 2003 | 10.94 | 11.11 | 10.93 | 11.01 | 110,100 | +0.04(+0.39%) |
May 27, 2003 | 10.91 | 10.99 | 10.86 | 10.97 | 72,000 | +0.07(+0.67%) |
May 23, 2003 | 10.92 | 10.94 | 10.84 | 10.90 | 160,200 | +0.02(+0.18%) |
May 22, 2003 | 10.92 | 10.93 | 10.83 | 10.88 | 96,600 | -0.09(-0.82%) |
May 21, 2003 | 10.97 | 10.99 | 10.88 | 10.97 | 85,800 | +0.02(+0.21%) |
May 20, 2003 | 10.90 | 10.96 | 10.84 | 10.94 | 149,400 | +0.18(+1.67%) |
May 19, 2003 | 10.86 | 10.88 | 10.73 | 10.76 | 20,400 | -0.06(-0.59%) |
May 16, 2003 | 10.77 | 10.89 | 10.77 | 10.83 | 93,900 | +0.11(+1.06%) |
May 15, 2003 | 10.78 | 10.81 | 10.70 | 10.71 | 69,900 | -0.05(-0.50%) |
May 14, 2003 | 10.70 | 10.77 | 10.68 | 10.77 | 198,000 | +0.07(+0.62%) |
May 13, 2003 | 10.66 | 10.76 | 10.60 | 10.70 | 212,100 | -0.01(-0.09%) |
May 12, 2003 | 10.65 | 10.79 | 10.64 | 10.71 | 91,200 | +0.09(+0.85%) |
May 09, 2003 | 10.52 | 10.71 | 10.47 | 10.62 | 123,600 | +0.12(+1.14%) |
May 08, 2003 | 10.53 | 10.53 | 10.46 | 10.50 | 58,500 | +0.04(+0.38%) |
May 07, 2003 | 10.50 | 10.50 | 10.44 | 10.46 | 117,900 | -0.07(-0.63%) |
May 06, 2003 | 10.38 | 10.59 | 10.38 | 10.53 | 206,100 | +0.16(+1.58%) |
May 05, 2003 | 10.29 | 10.39 | 10.28 | 10.36 | 139,500 | +0.11(+1.07%) |
May 02, 2003 | 10.20 | 10.27 | 10.20 | 10.25 | 210,300 | +0.06(+0.56%) |