Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.89 | 12.05 | 11.68 | 11.81 | 96,138 | +0.01(+0.08%) |
Jul 30, 2003 | 12.46 | 12.46 | 11.73 | 11.80 | 177,873 | -0.57(-4.59%) |
Jul 29, 2003 | 12.33 | 12.37 | 12.14 | 12.37 | 111,743 | +0.11(+0.90%) |
Jul 28, 2003 | 12.05 | 12.28 | 12.04 | 12.26 | 63,401 | +0.17(+1.44%) |
Jul 25, 2003 | 12.08 | 12.14 | 11.93 | 12.09 | 37,211 | +0.05(+0.38%) |
Jul 24, 2003 | 12.19 | 12.22 | 11.87 | 12.04 | 51,506 | -0.06(-0.53%) |
Jul 23, 2003 | 12.00 | 12.11 | 11.92 | 12.11 | 104,214 | +0.15(+1.23%) |
Jul 22, 2003 | 11.87 | 12.06 | 11.85 | 11.96 | 123,201 | +0.17(+1.40%) |
Jul 21, 2003 | 12.02 | 12.02 | 11.79 | 11.79 | 105,196 | -0.32(-2.65%) |
Jul 18, 2003 | 12.19 | 12.19 | 12.00 | 12.11 | 50,197 | -0.03(-0.23%) |
Jul 17, 2003 | 12.52 | 12.52 | 12.11 | 12.14 | 110,325 | -0.38(-3.00%) |
Jul 16, 2003 | 12.58 | 12.65 | 12.49 | 12.52 | 34,919 | -0.04(-0.29%) |
Jul 15, 2003 | 12.83 | 12.83 | 12.29 | 12.55 | 95,811 | -0.21(-1.65%) |
Jul 14, 2003 | 12.01 | 12.92 | 12.00 | 12.77 | 306,531 | +0.76(+6.34%) |
Jul 11, 2003 | 11.82 | 12.08 | 11.77 | 12.00 | 121,346 | +0.13(+1.08%) |
Jul 10, 2003 | 11.64 | 11.88 | 11.55 | 11.88 | 323,445 | +0.25(+2.13%) |
Jul 09, 2003 | 11.60 | 11.70 | 11.56 | 11.63 | 765,728 | +0.02(+0.16%) |
Jul 08, 2003 | 11.63 | 11.72 | 11.59 | 11.61 | 310,568 | -0.03(-0.24%) |
Jul 07, 2003 | 11.59 | 11.69 | 11.45 | 11.64 | 294,854 | +0.14(+1.20%) |
Jul 03, 2003 | 11.64 | 11.64 | 11.40 | 11.50 | 102,686 | -0.14(-1.18%) |
Jul 02, 2003 | 11.50 | 11.64 | 11.40 | 11.64 | 330,538 | +0.23(+2.01%) |
Jul 01, 2003 | 11.39 | 11.41 | 11.12 | 11.41 | 377,244 | +0.05(+0.40%) |
Jun 30, 2003 | 11.32 | 11.40 | 10.96 | 11.36 | 1,871,052 | +0.16(+1.47%) |
Jun 27, 2003 | 11.59 | 11.59 | 11.17 | 11.20 | 135,642 | -0.29(-2.55%) |
Jun 26, 2003 | 11.41 | 11.56 | 11.36 | 11.49 | 118,291 | +0.05(+0.48%) |
Jun 25, 2003 | 11.34 | 11.53 | 11.27 | 11.44 | 156,375 | +0.05(+0.48%) |
Jun 24, 2003 | 11.44 | 11.45 | 11.18 | 11.38 | 149,719 | -0.05(-0.40%) |
Jun 23, 2003 | 11.23 | 11.51 | 11.05 | 11.43 | 162,923 | +0.20(+1.80%) |
Jun 20, 2003 | 11.69 | 11.76 | 11.13 | 11.23 | 239,637 | -0.42(-3.62%) |
Jun 19, 2003 | 11.72 | 11.89 | 11.47 | 11.65 | 169,034 | -0.07(-0.63%) |
Jun 18, 2003 | 12.05 | 12.10 | 11.67 | 11.72 | 202,644 | -0.47(-3.83%) |
Jun 17, 2003 | 11.95 | 12.26 | 11.93 | 12.19 | 170,343 | +0.28(+2.39%) |
Jun 16, 2003 | 11.68 | 12.14 | 11.68 | 11.90 | 287,107 | +0.22(+1.88%) |
Jun 13, 2003 | 11.73 | 11.78 | 11.68 | 11.68 | 57,836 | +0.00(+0.00%) |
Jun 12, 2003 | 11.64 | 11.72 | 11.64 | 11.68 | 84,244 | +0.05(+0.39%) |
Jun 11, 2003 | 11.76 | 11.78 | 11.56 | 11.64 | 87,736 | -0.09(-0.78%) |
Jun 10, 2003 | 11.83 | 11.90 | 11.68 | 11.73 | 94,611 | -0.09(-0.77%) |
Jun 09, 2003 | 11.85 | 11.85 | 11.50 | 11.82 | 115,126 | +0.06(+0.55%) |
Jun 06, 2003 | 11.92 | 12.00 | 11.68 | 11.76 | 95,484 | -0.07(-0.62%) |
Jun 05, 2003 | 11.76 | 11.91 | 11.68 | 11.83 | 117,418 | -0.02(-0.15%) |
Jun 04, 2003 | 11.59 | 11.91 | 11.59 | 11.85 | 164,560 | -0.05(-0.39%) |
Jun 03, 2003 | 11.90 | 11.93 | 11.82 | 11.89 | 135,314 | -0.02(-0.15%) |
Jun 02, 2003 | 11.50 | 11.92 | 11.45 | 11.91 | 255,570 | +0.18(+1.56%) |
May 30, 2003 | 11.27 | 11.73 | 11.15 | 11.73 | 184,748 | +0.49(+4.40%) |
May 29, 2003 | 10.99 | 11.25 | 10.78 | 11.23 | 127,785 | +0.28(+2.51%) |
May 28, 2003 | 11.06 | 11.06 | 10.73 | 10.96 | 162,595 | -0.10(-0.91%) |
May 27, 2003 | 10.69 | 11.09 | 10.59 | 11.06 | 155,502 | +0.38(+3.52%) |
May 23, 2003 | 10.87 | 10.95 | 10.63 | 10.69 | 184,093 | -0.18(-1.69%) |
May 22, 2003 | 11.00 | 11.00 | 10.77 | 10.87 | 189,986 | -0.17(-1.58%) |
May 21, 2003 | 10.90 | 11.07 | 10.87 | 11.04 | 115,017 | +0.09(+0.84%) |
May 20, 2003 | 11.27 | 11.27 | 10.90 | 10.95 | 127,675 | -0.19(-1.73%) |
May 19, 2003 | 11.13 | 11.24 | 11.09 | 11.14 | 124,620 | -0.15(-1.30%) |
May 16, 2003 | 11.04 | 11.29 | 10.90 | 11.29 | 276,958 | +0.34(+3.10%) |
May 15, 2003 | 11.00 | 11.07 | 10.90 | 10.95 | 210,501 | -0.02(-0.17%) |
May 14, 2003 | 10.59 | 11.23 | 10.59 | 10.97 | 153,865 | +0.38(+3.64%) |
May 13, 2003 | 10.56 | 10.82 | 10.45 | 10.58 | 100,285 | +0.16(+1.49%) |
May 12, 2003 | 9.989 | 10.45 | 9.989 | 10.43 | 60,345 | +0.35(+3.45%) |
May 09, 2003 | 10.22 | 10.58 | 10.08 | 10.08 | 116,981 | -0.20(-1.96%) |
May 08, 2003 | 10.45 | 10.45 | 10.26 | 10.28 | 13,094 | -0.22(-2.09%) |
May 07, 2003 | 10.36 | 11.00 | 10.36 | 10.50 | 116,654 | +0.14(+1.33%) |
May 06, 2003 | 10.31 | 10.43 | 10.26 | 10.36 | 47,578 | +0.05(+0.53%) |
May 05, 2003 | 10.40 | 10.51 | 10.24 | 10.31 | 67,220 | -0.15(-1.40%) |
May 02, 2003 | 10.13 | 10.54 | 10.08 | 10.46 | 91,228 | +0.33(+3.26%) |