Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.67 | 11.78 | 11.67 | 11.78 | 4,512 | +0.07(+0.64%) |
Jul 30, 2003 | 11.66 | 11.71 | 11.66 | 11.71 | 1,504 | -0.12(-0.99%) |
Jul 29, 2003 | 11.88 | 11.88 | 11.82 | 11.82 | 752 | -0.06(-0.49%) |
Jul 28, 2003 | 11.89 | 11.93 | 11.88 | 11.88 | 10,906 | +0.14(+1.18%) |
Jul 25, 2003 | 11.74 | 11.74 | 11.74 | 11.74 | 752 | +0.32(+2.77%) |
Jul 24, 2003 | 11.41 | 11.43 | 11.41 | 11.43 | 16,547 | +0.14(+1.22%) |
Jul 23, 2003 | 11.29 | 11.29 | 11.29 | 11.29 | 37,608 | +0.15(+1.34%) |
Jul 22, 2003 | 11.14 | 11.14 | 11.14 | 11.14 | 376 | +0.09(+0.84%) |
Jul 21, 2003 | 11.05 | 11.05 | 11.05 | 11.05 | 376 | +0.00(+0.00%) |
Jul 18, 2003 | 10.97 | 11.05 | 10.97 | 11.05 | 28,206 | +0.05(+0.48%) |
Jul 17, 2003 | 11.10 | 11.10 | 10.99 | 10.99 | 6,017 | -0.32(-2.82%) |
Jul 16, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 11.52 | 11.52 | 11.31 | 11.31 | 4,889 | -0.25(-2.14%) |
Jul 14, 2003 | 11.54 | 11.58 | 11.54 | 11.56 | 3,760 | +0.21(+1.83%) |
Jul 11, 2003 | 11.30 | 11.35 | 11.30 | 11.35 | 3,384 | +0.02(+0.21%) |
Jul 10, 2003 | 11.34 | 11.34 | 11.30 | 11.33 | 27,077 | +0.05(+0.45%) |
Jul 09, 2003 | 11.39 | 11.39 | 11.28 | 11.28 | 41,745 | -0.11(-0.93%) |
Jul 08, 2003 | 11.29 | 11.39 | 11.27 | 11.39 | 3,008 | +0.12(+1.04%) |
Jul 07, 2003 | 11.22 | 11.27 | 11.22 | 11.27 | 7,521 | -0.09(-0.75%) |
Jul 03, 2003 | 11.35 | 11.35 | 11.35 | 11.35 | 3,760 | +0.06(+0.57%) |
Jul 02, 2003 | 11.25 | 11.29 | 11.25 | 11.29 | 76,344 | +0.07(+0.59%) |
Jul 01, 2003 | 11.18 | 11.22 | 11.18 | 11.22 | 6,017 | +0.20(+1.83%) |
Jun 30, 2003 | 11.02 | 11.02 | 11.02 | 11.02 | 39,864 | +0.06(+0.51%) |
Jun 27, 2003 | 10.95 | 10.97 | 10.95 | 10.97 | 3,008 | +0.01(+0.07%) |
Jun 26, 2003 | 10.92 | 10.96 | 10.90 | 10.96 | 44,001 | -0.01(-0.07%) |
Jun 25, 2003 | 10.97 | 10.97 | 10.97 | 10.97 | 752 | +0.05(+0.44%) |
Jun 24, 2003 | 10.92 | 10.92 | 10.90 | 10.92 | 42,121 | -0.05(-0.41%) |
Jun 23, 2003 | 10.99 | 10.99 | 10.94 | 10.96 | 42,121 | -0.23(-2.02%) |
Jun 20, 2003 | 11.17 | 11.19 | 11.17 | 11.19 | 3,008 | -0.01(-0.09%) |
Jun 19, 2003 | 11.18 | 11.20 | 11.18 | 11.20 | 3,008 | +0.08(+0.69%) |
Jun 18, 2003 | 11.11 | 11.12 | 11.11 | 11.12 | 1,504 | -0.07(-0.66%) |
Jun 17, 2003 | 11.20 | 11.20 | 11.20 | 11.20 | 1,504 | +0.06(+0.53%) |
Jun 16, 2003 | 11.05 | 11.14 | 11.05 | 11.14 | 5,265 | +0.14(+1.23%) |
Jun 13, 2003 | 11.05 | 11.05 | 10.99 | 11.00 | 5,641 | +0.02(+0.19%) |
Jun 12, 2003 | 10.89 | 11.04 | 10.89 | 10.98 | 21,436 | +0.00(+0.00%) |
Jun 11, 2003 | 10.98 | 10.98 | 10.98 | 10.98 | 376 | -0.01(-0.12%) |
Jun 10, 2003 | 10.98 | 10.99 | 10.98 | 10.99 | 5,265 | +0.02(+0.15%) |
Jun 09, 2003 | 11.06 | 11.06 | 10.98 | 10.98 | 7,145 | -0.06(-0.51%) |
Jun 06, 2003 | 11.02 | 11.03 | 11.02 | 11.03 | 69,951 | +0.36(+3.39%) |
Jun 05, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 10.67 | 10.68 | 10.67 | 10.67 | 3,760 | -0.14(-1.30%) |
Jun 03, 2003 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 10.70 | 10.81 | 10.68 | 10.81 | 48,890 | +0.22(+2.11%) |
May 30, 2003 | 10.63 | 10.63 | 10.59 | 10.59 | 9,025 | +0.09(+0.81%) |
May 29, 2003 | 10.50 | 10.51 | 10.50 | 10.51 | 3,760 | +0.06(+0.61%) |
May 28, 2003 | 10.44 | 10.44 | 10.44 | 10.44 | 1,128 | +0.07(+0.64%) |
May 27, 2003 | 10.39 | 10.39 | 10.34 | 10.38 | 7,897 | +0.05(+0.49%) |
May 23, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
May 22, 2003 | 10.34 | 10.34 | 10.32 | 10.32 | 6,017 | -0.02(-0.18%) |
May 21, 2003 | 10.34 | 10.34 | 10.34 | 10.34 | 376 | -0.01(-0.05%) |
May 20, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
May 19, 2003 | 10.34 | 10.35 | 10.31 | 10.35 | 114,704 | +0.04(+0.39%) |
May 16, 2003 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
May 15, 2003 | 10.52 | 10.52 | 10.31 | 10.31 | 24,069 | -0.32(-2.98%) |
May 14, 2003 | 10.63 | 10.63 | 10.63 | 10.63 | 1,880 | -0.11(-1.06%) |
May 13, 2003 | 10.66 | 10.74 | 10.66 | 10.74 | 752 | +0.03(+0.30%) |
May 12, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 752 | +0.18(+1.69%) |
May 09, 2003 | 10.54 | 10.54 | 10.53 | 10.53 | 752 | +0.12(+1.12%) |
May 08, 2003 | 10.43 | 10.43 | 10.41 | 10.41 | 1,128 | -0.15(-1.44%) |
May 07, 2003 | 10.52 | 10.57 | 10.52 | 10.56 | 75,592 | +0.06(+0.58%) |
May 06, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 15,043 | -0.02(-0.23%) |
May 05, 2003 | 10.19 | 10.56 | 10.19 | 10.53 | 6,393 | +0.23(+2.25%) |
May 02, 2003 | 10.24 | 10.30 | 10.24 | 10.30 | 4,512 | -0.02(-0.21%) |