Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.63 | 10.85 | 10.63 | 10.84 | 25,449 | +0.05(+0.47%) |
Jul 30, 2003 | 10.84 | 10.84 | 10.61 | 10.79 | 134,756 | +0.14(+1.35%) |
Jul 29, 2003 | 10.75 | 10.97 | 10.56 | 10.64 | 51,594 | -0.35(-3.14%) |
Jul 28, 2003 | 10.87 | 11.06 | 10.74 | 10.99 | 41,164 | +0.24(+2.21%) |
Jul 25, 2003 | 10.89 | 10.95 | 10.74 | 10.75 | 24,336 | -0.06(-0.53%) |
Jul 24, 2003 | 10.79 | 10.86 | 10.79 | 10.81 | 62,997 | -0.01(-0.07%) |
Jul 23, 2003 | 10.78 | 10.81 | 10.71 | 10.81 | 15,436 | -0.01(-0.07%) |
Jul 22, 2003 | 10.74 | 10.92 | 10.71 | 10.82 | 20,721 | +0.08(+0.74%) |
Jul 21, 2003 | 11.05 | 11.05 | 10.65 | 10.74 | 41,998 | -0.14(-1.26%) |
Jul 18, 2003 | 10.88 | 10.89 | 10.76 | 10.88 | 31,846 | -0.05(-0.46%) |
Jul 17, 2003 | 10.89 | 11.08 | 10.71 | 10.93 | 77,738 | -0.11(-0.98%) |
Jul 16, 2003 | 10.84 | 11.06 | 10.84 | 11.04 | 34,906 | +0.07(+0.66%) |
Jul 15, 2003 | 11.07 | 11.14 | 10.84 | 10.97 | 52,150 | -0.05(-0.46%) |
Jul 14, 2003 | 11.17 | 11.17 | 10.85 | 11.02 | 65,222 | +0.01(+0.07%) |
Jul 11, 2003 | 10.92 | 11.10 | 10.84 | 11.01 | 43,945 | +0.24(+2.27%) |
Jul 10, 2003 | 11.05 | 11.05 | 10.71 | 10.76 | 82,884 | -0.17(-1.51%) |
Jul 09, 2003 | 11.28 | 11.28 | 10.79 | 10.93 | 88,864 | -0.30(-2.69%) |
Jul 08, 2003 | 11.32 | 11.33 | 11.18 | 11.23 | 41,581 | -0.01(-0.13%) |
Jul 07, 2003 | 11.23 | 11.33 | 11.05 | 11.25 | 45,336 | +0.05(+0.45%) |
Jul 03, 2003 | 11.18 | 11.25 | 11.06 | 11.20 | 27,813 | -0.04(-0.38%) |
Jul 02, 2003 | 10.85 | 11.25 | 10.92 | 11.24 | 94,224 | +0.39(+3.58%) |
Jul 01, 2003 | 11.15 | 11.45 | 10.81 | 10.85 | 80,937 | -0.34(-3.02%) |
Jun 30, 2003 | 11.20 | 11.49 | 10.71 | 11.19 | 261,333 | -0.01(-0.06%) |
Jun 27, 2003 | 10.66 | 11.50 | 10.66 | 11.20 | 100,824 | +0.04(+0.32%) |
Jun 26, 2003 | 10.87 | 11.16 | 10.79 | 11.16 | 51,037 | +0.35(+3.26%) |
Jun 25, 2003 | 10.61 | 10.90 | 10.61 | 10.81 | 83,023 | +0.19(+1.83%) |
Jun 24, 2003 | 10.46 | 10.93 | 10.43 | 10.61 | 113,340 | -0.08(-0.74%) |
Jun 23, 2003 | 10.65 | 10.93 | 10.43 | 10.69 | 74,957 | -0.18(-1.65%) |
Jun 20, 2003 | 10.79 | 10.97 | 10.79 | 10.87 | 90,950 | -0.02(-0.20%) |
Jun 19, 2003 | 10.66 | 10.93 | 10.66 | 10.89 | 125,856 | +0.22(+2.02%) |
Jun 18, 2003 | 10.85 | 10.90 | 10.67 | 10.68 | 61,328 | -0.17(-1.59%) |
Jun 17, 2003 | 10.99 | 11.02 | 10.82 | 10.85 | 36,713 | -0.09(-0.85%) |
Jun 16, 2003 | 10.94 | 11.11 | 10.67 | 10.94 | 163,404 | -0.14(-1.30%) |
Jun 13, 2003 | 11.24 | 11.24 | 10.97 | 11.09 | 50,064 | +0.02(+0.20%) |
Jun 12, 2003 | 11.24 | 11.27 | 10.97 | 11.07 | 21,555 | -0.15(-1.35%) |
Jun 11, 2003 | 10.97 | 11.29 | 10.97 | 11.22 | 18,913 | -0.01(-0.13%) |
Jun 10, 2003 | 10.90 | 11.33 | 10.80 | 11.23 | 23,780 | +0.20(+1.82%) |
Jun 09, 2003 | 11.12 | 11.27 | 10.87 | 11.03 | 16,613 | -0.09(-0.84%) |
Jun 06, 2003 | 11.51 | 11.51 | 11.07 | 11.12 | 24,058 | -0.11(-0.96%) |
Jun 05, 2003 | 11.23 | 11.36 | 11.23 | 11.23 | 24,475 | -0.09(-0.83%) |
Jun 04, 2003 | 11.07 | 11.36 | 11.07 | 11.33 | 72,593 | +0.10(+0.90%) |
Jun 03, 2003 | 11.25 | 11.28 | 11.05 | 11.22 | 32,541 | +0.08(+0.71%) |
Jun 02, 2003 | 11.30 | 11.36 | 11.06 | 11.15 | 148,107 | -0.19(-1.65%) |
May 30, 2003 | 11.00 | 11.42 | 10.97 | 11.33 | 100,685 | +0.05(+0.45%) |
May 29, 2003 | 11.28 | 11.49 | 10.98 | 11.28 | 56,044 | +0.04(+0.32%) |
May 28, 2003 | 11.07 | 11.44 | 10.97 | 11.25 | 47,422 | +0.15(+1.36%) |
May 27, 2003 | 10.61 | 11.10 | 10.61 | 11.10 | 91,367 | +0.41(+3.84%) |
May 23, 2003 | 10.69 | 10.76 | 10.64 | 10.69 | 19,330 | -0.04(-0.40%) |
May 22, 2003 | 10.68 | 10.76 | 10.66 | 10.73 | 50,759 | +0.06(+0.54%) |
May 21, 2003 | 10.76 | 10.76 | 10.61 | 10.67 | 19,330 | -0.04(-0.40%) |
May 20, 2003 | 10.71 | 10.77 | 10.65 | 10.71 | 48,951 | +0.00(+0.00%) |
May 19, 2003 | 10.77 | 10.99 | 10.71 | 10.71 | 42,554 | -0.13(-1.19%) |
May 16, 2003 | 11.43 | 11.43 | 10.81 | 10.84 | 79,129 | -0.47(-4.13%) |
May 15, 2003 | 11.27 | 11.52 | 11.27 | 11.31 | 35,184 | -0.06(-0.51%) |
May 14, 2003 | 11.51 | 11.51 | 11.37 | 11.37 | 11,820 | -0.17(-1.49%) |
May 13, 2003 | 11.50 | 11.55 | 11.42 | 11.54 | 25,171 | +0.03(+0.24%) |
May 12, 2003 | 11.31 | 11.52 | 11.25 | 11.51 | 35,740 | +0.17(+1.52%) |
May 09, 2003 | 11.22 | 11.40 | 11.20 | 11.34 | 12,237 | +0.19(+1.74%) |
May 08, 2003 | 11.15 | 11.24 | 11.09 | 11.15 | 148,802 | +0.00(+0.00%) |
May 07, 2003 | 11.22 | 11.48 | 11.15 | 11.15 | 36,713 | -0.30(-2.64%) |
May 06, 2003 | 11.15 | 11.51 | 11.10 | 11.45 | 23,224 | +0.32(+2.91%) |
May 05, 2003 | 11.23 | 11.38 | 11.10 | 11.12 | 37,965 | -0.29(-2.52%) |
May 02, 2003 | 11.07 | 11.68 | 11.07 | 11.41 | 54,514 | +0.35(+3.19%) |