Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.21 | 11.26 | 11.14 | 11.26 | 8,803 | +0.00(+0.00%) |
Jul 30, 2003 | 11.37 | 11.45 | 11.20 | 11.26 | 33,325 | -0.09(-0.76%) |
Jul 29, 2003 | 11.36 | 11.39 | 11.21 | 11.35 | 21,378 | -0.01(-0.08%) |
Jul 28, 2003 | 11.36 | 11.40 | 11.28 | 11.36 | 16,767 | -0.01(-0.13%) |
Jul 25, 2003 | 11.35 | 11.48 | 11.34 | 11.37 | 7,335 | +0.02(+0.17%) |
Jul 24, 2003 | 11.36 | 11.41 | 11.33 | 11.35 | 17,606 | -0.04(-0.34%) |
Jul 23, 2003 | 11.33 | 11.40 | 11.25 | 11.39 | 33,954 | +0.01(+0.08%) |
Jul 22, 2003 | 11.21 | 11.45 | 11.21 | 11.38 | 25,361 | +0.12(+1.06%) |
Jul 21, 2003 | 11.49 | 11.50 | 11.26 | 11.26 | 33,954 | -0.13(-1.17%) |
Jul 18, 2003 | 11.48 | 11.50 | 11.36 | 11.39 | 15,719 | -0.05(-0.46%) |
Jul 17, 2003 | 11.51 | 11.54 | 11.36 | 11.45 | 34,583 | +0.03(+0.25%) |
Jul 16, 2003 | 11.16 | 11.49 | 11.16 | 11.42 | 22,845 | +0.21(+1.83%) |
Jul 15, 2003 | 11.27 | 11.27 | 11.17 | 11.21 | 3,143 | -0.07(-0.59%) |
Jul 14, 2003 | 11.21 | 11.33 | 11.19 | 11.28 | 16,558 | +0.11(+0.94%) |
Jul 11, 2003 | 11.06 | 11.21 | 11.06 | 11.17 | 7,545 | +0.06(+0.56%) |
Jul 10, 2003 | 11.28 | 11.32 | 10.87 | 11.11 | 30,391 | -0.17(-1.52%) |
Jul 09, 2003 | 11.13 | 11.67 | 11.13 | 11.28 | 85,095 | +0.13(+1.20%) |
Jul 08, 2003 | 10.97 | 11.28 | 10.97 | 11.15 | 41,290 | +0.22(+2.05%) |
Jul 07, 2003 | 10.37 | 10.93 | 10.31 | 10.93 | 66,651 | +0.57(+5.53%) |
Jul 03, 2003 | 10.24 | 10.35 | 10.22 | 10.35 | 18,234 | +0.15(+1.50%) |
Jul 02, 2003 | 10.14 | 10.21 | 10.10 | 10.20 | 54,914 | +0.04(+0.42%) |
Jul 01, 2003 | 10.81 | 10.82 | 9.776 | 10.16 | 332,418 | -0.62(-5.80%) |
Jun 30, 2003 | 11.27 | 11.31 | 10.78 | 10.78 | 223,428 | -0.47(-4.16%) |
Jun 27, 2003 | 11.24 | 11.27 | 11.12 | 11.25 | 25,361 | +0.06(+0.55%) |
Jun 26, 2003 | 11.24 | 11.28 | 11.17 | 11.19 | 26,199 | -0.08(-0.68%) |
Jun 25, 2003 | 11.07 | 11.28 | 11.04 | 11.26 | 19,701 | +0.15(+1.33%) |
Jun 24, 2003 | 11.13 | 11.18 | 11.08 | 11.12 | 10,270 | -0.01(-0.13%) |
Jun 23, 2003 | 10.90 | 11.27 | 10.83 | 11.13 | 34,792 | +0.30(+2.78%) |
Jun 20, 2003 | 10.79 | 10.88 | 10.78 | 10.83 | 11,108 | +0.04(+0.35%) |
Jun 19, 2003 | 10.89 | 11.07 | 10.69 | 10.79 | 35,631 | -0.16(-1.48%) |
Jun 18, 2003 | 11.06 | 11.24 | 10.95 | 10.95 | 29,972 | -0.15(-1.37%) |
Jun 17, 2003 | 11.24 | 11.24 | 11.09 | 11.11 | 21,797 | -0.15(-1.31%) |
Jun 16, 2003 | 11.14 | 11.26 | 10.73 | 11.26 | 42,338 | +0.16(+1.46%) |
Jun 13, 2003 | 11.31 | 11.31 | 11.05 | 11.09 | 53,866 | -0.21(-1.90%) |
Jun 12, 2003 | 11.25 | 11.37 | 11.14 | 11.31 | 33,744 | +0.02(+0.21%) |
Jun 11, 2003 | 11.14 | 11.28 | 11.04 | 11.28 | 22,636 | +0.15(+1.33%) |
Jun 10, 2003 | 11.13 | 11.16 | 11.07 | 11.14 | 37,727 | +0.00(+0.04%) |
Jun 09, 2003 | 11.16 | 11.22 | 11.06 | 11.13 | 20,330 | +0.01(+0.13%) |
Jun 06, 2003 | 11.02 | 11.12 | 10.93 | 11.12 | 24,313 | +0.14(+1.30%) |
Jun 05, 2003 | 10.97 | 11.02 | 10.89 | 10.97 | 17,396 | +0.02(+0.22%) |
Jun 04, 2003 | 10.84 | 10.95 | 10.70 | 10.95 | 39,403 | +0.15(+1.41%) |
Jun 03, 2003 | 10.97 | 10.97 | 10.68 | 10.80 | 25,780 | -0.17(-1.52%) |
Jun 02, 2003 | 10.97 | 11.02 | 10.95 | 10.96 | 29,762 | +0.01(+0.13%) |
May 30, 2003 | 10.75 | 10.95 | 10.75 | 10.95 | 45,272 | +0.24(+2.27%) |
May 29, 2003 | 10.68 | 10.73 | 10.59 | 10.71 | 38,984 | +0.04(+0.40%) |
May 28, 2003 | 10.54 | 10.66 | 10.54 | 10.66 | 68,328 | +0.14(+1.36%) |
May 27, 2003 | 10.38 | 10.62 | 10.38 | 10.52 | 59,944 | +0.20(+1.94%) |
May 23, 2003 | 10.26 | 10.37 | 10.26 | 10.32 | 19,911 | -0.01(-0.09%) |
May 22, 2003 | 10.35 | 10.37 | 10.32 | 10.33 | 34,583 | -0.02(-0.18%) |
May 21, 2003 | 10.29 | 10.35 | 10.29 | 10.35 | 20,121 | +0.07(+0.65%) |
May 20, 2003 | 10.32 | 10.33 | 10.26 | 10.28 | 35,212 | -0.03(-0.32%) |
May 19, 2003 | 10.33 | 10.33 | 10.31 | 10.32 | 24,313 | +0.01(+0.09%) |
May 16, 2003 | 10.35 | 10.38 | 10.26 | 10.31 | 14,881 | -0.05(-0.46%) |
May 15, 2003 | 10.29 | 10.38 | 10.29 | 10.35 | 30,391 | +0.11(+1.07%) |
May 14, 2003 | 10.20 | 10.35 | 10.15 | 10.24 | 69,376 | +0.10(+0.94%) |
May 13, 2003 | 10.21 | 10.21 | 10.08 | 10.15 | 30,810 | -0.06(-0.56%) |
May 12, 2003 | 10.06 | 10.25 | 9.995 | 10.21 | 56,171 | +0.19(+1.91%) |
May 09, 2003 | 9.972 | 10.04 | 9.833 | 10.01 | 37,307 | +0.01(+0.14%) |
May 08, 2003 | 9.981 | 10.10 | 9.981 | 10.00 | 13,833 | -0.02(-0.19%) |
May 07, 2003 | 9.852 | 10.18 | 9.852 | 10.02 | 39,403 | +0.21(+2.19%) |
May 06, 2003 | 9.638 | 9.852 | 9.638 | 9.805 | 23,265 | +0.21(+2.24%) |
May 05, 2003 | 9.471 | 9.614 | 9.471 | 9.590 | 20,749 | +0.17(+1.77%) |
May 02, 2003 | 9.471 | 9.494 | 9.423 | 9.423 | 4,820 | -0.07(-0.70%) |