Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.79 | 11.81 | 11.64 | 11.79 | 7,114 | -0.01(-0.07%) |
Jul 30, 2003 | 11.91 | 11.91 | 11.68 | 11.79 | 9,486 | -0.01(-0.11%) |
Jul 29, 2003 | 11.79 | 11.81 | 11.72 | 11.81 | 7,589 | +0.04(+0.36%) |
Jul 28, 2003 | 11.49 | 11.81 | 11.49 | 11.76 | 11,858 | +0.38(+3.33%) |
Jul 25, 2003 | 11.41 | 11.45 | 11.38 | 11.38 | 6,166 | +0.03(+0.26%) |
Jul 24, 2003 | 11.43 | 11.55 | 11.36 | 11.36 | 9,012 | -0.02(-0.15%) |
Jul 23, 2003 | 11.26 | 11.38 | 11.26 | 11.37 | 7,589 | +0.05(+0.45%) |
Jul 22, 2003 | 11.17 | 11.32 | 11.13 | 11.32 | 5,929 | +0.15(+1.32%) |
Jul 21, 2003 | 11.39 | 11.43 | 11.09 | 11.17 | 11,383 | -0.23(-2.03%) |
Jul 18, 2003 | 11.42 | 11.42 | 11.32 | 11.41 | 4,031 | -0.03(-0.26%) |
Jul 17, 2003 | 11.74 | 11.89 | 11.44 | 11.44 | 18,735 | -0.41(-3.49%) |
Jul 16, 2003 | 11.72 | 11.89 | 11.70 | 11.85 | 43,637 | +0.13(+1.08%) |
Jul 15, 2003 | 11.60 | 11.72 | 11.60 | 11.72 | 2,371 | +0.06(+0.54%) |
Jul 14, 2003 | 11.60 | 11.75 | 11.51 | 11.66 | 8,063 | +0.06(+0.55%) |
Jul 11, 2003 | 11.52 | 11.70 | 11.39 | 11.60 | 9,249 | +0.00(+0.00%) |
Jul 10, 2003 | 11.74 | 11.81 | 11.60 | 11.60 | 18,498 | -0.08(-0.72%) |
Jul 09, 2003 | 11.62 | 11.76 | 11.57 | 11.68 | 21,344 | -0.04(-0.32%) |
Jul 08, 2003 | 11.51 | 11.74 | 11.44 | 11.72 | 8,774 | +0.21(+1.79%) |
Jul 07, 2003 | 11.76 | 11.79 | 11.39 | 11.51 | 13,518 | -0.19(-1.62%) |
Jul 03, 2003 | 11.76 | 11.76 | 11.70 | 11.70 | 1,185 | -0.06(-0.54%) |
Jul 02, 2003 | 11.72 | 11.81 | 11.61 | 11.76 | 20,870 | +0.11(+0.90%) |
Jul 01, 2003 | 11.49 | 11.74 | 11.34 | 11.66 | 22,767 | +0.06(+0.55%) |
Jun 30, 2003 | 11.38 | 11.60 | 11.09 | 11.60 | 47,432 | +0.21(+1.85%) |
Jun 27, 2003 | 11.28 | 11.45 | 11.28 | 11.38 | 7,351 | +0.00(+0.00%) |
Jun 26, 2003 | 11.13 | 11.38 | 11.09 | 11.38 | 18,261 | +0.46(+4.25%) |
Jun 25, 2003 | 10.86 | 11.01 | 10.86 | 10.92 | 14,229 | +0.25(+2.37%) |
Jun 24, 2003 | 10.84 | 10.84 | 10.59 | 10.67 | 15,178 | -0.18(-1.63%) |
Jun 23, 2003 | 11.05 | 11.05 | 10.84 | 10.84 | 9,723 | -0.20(-1.83%) |
Jun 20, 2003 | 10.92 | 11.13 | 10.88 | 11.05 | 16,126 | +0.13(+1.16%) |
Jun 19, 2003 | 11.05 | 11.07 | 10.92 | 10.92 | 11,620 | -0.06(-0.58%) |
Jun 18, 2003 | 10.88 | 10.98 | 10.86 | 10.98 | 8,300 | +0.08(+0.77%) |
Jun 17, 2003 | 10.86 | 11.13 | 10.86 | 10.90 | 18,024 | -0.02(-0.19%) |
Jun 16, 2003 | 10.39 | 10.96 | 10.39 | 10.92 | 26,324 | +0.63(+6.15%) |
Jun 13, 2003 | 10.54 | 10.54 | 10.29 | 10.29 | 14,941 | -0.18(-1.73%) |
Jun 12, 2003 | 10.54 | 10.55 | 10.47 | 10.47 | 7,351 | -0.03(-0.32%) |
Jun 11, 2003 | 10.63 | 10.63 | 10.50 | 10.50 | 4,980 | -0.19(-1.74%) |
Jun 10, 2003 | 10.55 | 10.69 | 10.48 | 10.69 | 7,351 | +0.17(+1.60%) |
Jun 09, 2003 | 10.71 | 10.71 | 10.52 | 10.52 | 7,351 | -0.23(-2.16%) |
Jun 06, 2003 | 10.96 | 11.01 | 10.71 | 10.75 | 11,620 | -0.21(-1.92%) |
Jun 05, 2003 | 10.88 | 11.01 | 10.77 | 10.96 | 22,767 | +0.06(+0.58%) |
Jun 04, 2003 | 10.53 | 10.90 | 10.36 | 10.90 | 64,507 | +0.40(+3.82%) |
Jun 03, 2003 | 10.50 | 10.53 | 10.29 | 10.50 | 12,332 | +0.00(+0.00%) |
Jun 02, 2003 | 10.52 | 10.52 | 10.44 | 10.50 | 7,114 | +0.05(+0.44%) |
May 30, 2003 | 10.37 | 10.45 | 10.27 | 10.45 | 7,114 | +0.16(+1.60%) |
May 29, 2003 | 10.33 | 10.50 | 10.18 | 10.29 | 15,415 | -0.04(-0.41%) |
May 28, 2003 | 10.29 | 10.35 | 10.14 | 10.33 | 16,601 | +0.08(+0.82%) |
May 27, 2003 | 10.12 | 10.25 | 10.12 | 10.25 | 13,043 | +0.15(+1.46%) |
May 23, 2003 | 9.909 | 10.23 | 9.909 | 10.10 | 13,518 | +0.11(+1.10%) |
May 22, 2003 | 9.719 | 9.989 | 9.715 | 9.989 | 10,672 | +0.21(+2.11%) |
May 21, 2003 | 9.782 | 9.782 | 9.782 | 9.782 | 237 | +0.06(+0.65%) |
May 20, 2003 | 9.761 | 9.972 | 9.698 | 9.719 | 14,941 | +0.06(+0.66%) |
May 19, 2003 | 10.29 | 10.29 | 9.656 | 9.656 | 21,344 | -0.59(-5.76%) |
May 16, 2003 | 10.41 | 10.54 | 10.25 | 10.25 | 11,620 | -0.25(-2.41%) |
May 15, 2003 | 10.48 | 10.58 | 10.44 | 10.50 | 23,953 | +0.02(+0.20%) |
May 14, 2003 | 10.67 | 10.67 | 10.48 | 10.48 | 7,826 | -0.19(-1.78%) |
May 13, 2003 | 10.71 | 10.77 | 10.67 | 10.67 | 4,031 | -0.11(-0.98%) |
May 12, 2003 | 10.84 | 10.84 | 10.63 | 10.77 | 6,877 | -0.08(-0.78%) |
May 09, 2003 | 10.86 | 10.86 | 10.63 | 10.86 | 11,620 | -0.05(-0.46%) |
May 08, 2003 | 10.92 | 10.92 | 10.91 | 10.91 | 2,134 | -0.01(-0.12%) |
May 07, 2003 | 10.97 | 10.97 | 10.84 | 10.92 | 16,838 | -0.05(-0.46%) |
May 06, 2003 | 10.92 | 11.01 | 10.92 | 10.97 | 17,312 | +0.01(+0.08%) |
May 05, 2003 | 10.74 | 10.96 | 10.69 | 10.96 | 28,222 | +0.23(+2.12%) |
May 02, 2003 | 10.60 | 10.75 | 10.56 | 10.74 | 9,012 | +0.20(+1.88%) |