Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.66 | 11.83 | 11.51 | 11.70 | 1,303,413 | +0.09(+0.80%) |
Jul 30, 2003 | 11.62 | 11.63 | 11.46 | 11.61 | 1,074,691 | +0.17(+1.49%) |
Jul 29, 2003 | 11.45 | 11.54 | 11.24 | 11.44 | 1,490,258 | -0.00(-0.03%) |
Jul 28, 2003 | 11.30 | 11.53 | 11.21 | 11.44 | 1,057,602 | +0.16(+1.38%) |
Jul 25, 2003 | 11.47 | 11.62 | 11.22 | 11.28 | 1,368,574 | -0.19(-1.64%) |
Jul 24, 2003 | 11.86 | 11.88 | 11.40 | 11.47 | 1,363,128 | -0.34(-2.89%) |
Jul 23, 2003 | 11.84 | 11.98 | 11.46 | 11.81 | 2,032,956 | +0.13(+1.13%) |
Jul 22, 2003 | 11.48 | 11.86 | 11.36 | 11.68 | 1,159,570 | +0.13(+1.17%) |
Jul 21, 2003 | 11.72 | 11.78 | 11.38 | 11.55 | 1,081,076 | -0.16(-1.40%) |
Jul 18, 2003 | 11.67 | 11.82 | 11.63 | 11.71 | 598,469 | +0.09(+0.76%) |
Jul 17, 2003 | 11.89 | 12.01 | 11.62 | 11.62 | 1,092,718 | -0.31(-2.59%) |
Jul 16, 2003 | 12.08 | 12.09 | 11.90 | 11.93 | 472,841 | -0.12(-1.03%) |
Jul 15, 2003 | 12.40 | 12.56 | 11.99 | 12.05 | 727,665 | -0.32(-2.58%) |
Jul 14, 2003 | 12.30 | 12.46 | 12.27 | 12.37 | 771,231 | +0.21(+1.75%) |
Jul 11, 2003 | 12.03 | 12.35 | 12.00 | 12.16 | 555,654 | +0.04(+0.29%) |
Jul 10, 2003 | 12.12 | 12.28 | 12.03 | 12.12 | 1,063,236 | -0.09(-0.73%) |
Jul 09, 2003 | 12.11 | 12.26 | 12.10 | 12.21 | 907,938 | +0.11(+0.88%) |
Jul 08, 2003 | 12.19 | 12.25 | 12.02 | 12.11 | 1,429,040 | -0.06(-0.47%) |
Jul 07, 2003 | 12.27 | 12.33 | 12.10 | 12.16 | 938,923 | -0.04(-0.29%) |
Jul 03, 2003 | 12.13 | 12.25 | 12.09 | 12.20 | 391,530 | -0.04(-0.32%) |
Jul 02, 2003 | 12.07 | 12.27 | 12.04 | 12.24 | 2,138,491 | +0.17(+1.38%) |
Jul 01, 2003 | 12.26 | 12.28 | 11.93 | 12.07 | 5,537,580 | -0.65(-5.13%) |
Jun 30, 2003 | 12.75 | 12.96 | 12.72 | 12.72 | 1,154,312 | +0.01(+0.08%) |
Jun 27, 2003 | 12.58 | 12.99 | 12.55 | 12.71 | 1,233,744 | +0.11(+0.87%) |
Jun 26, 2003 | 12.45 | 12.66 | 12.35 | 12.60 | 779,681 | +0.17(+1.34%) |
Jun 25, 2003 | 12.25 | 12.55 | 12.24 | 12.44 | 954,133 | +0.19(+1.54%) |
Jun 24, 2003 | 12.34 | 12.42 | 12.14 | 12.25 | 917,515 | -0.13(-1.09%) |
Jun 23, 2003 | 12.27 | 12.38 | 12.05 | 12.38 | 1,316,370 | +0.09(+0.72%) |
Jun 20, 2003 | 12.41 | 12.44 | 12.23 | 12.29 | 619,689 | -0.09(-0.74%) |
Jun 19, 2003 | 12.44 | 12.76 | 12.34 | 12.39 | 929,533 | -0.03(-0.26%) |
Jun 18, 2003 | 12.54 | 12.54 | 12.28 | 12.42 | 511,337 | -0.13(-1.05%) |
Jun 17, 2003 | 12.03 | 12.65 | 11.95 | 12.55 | 2,345,054 | +0.62(+5.24%) |
Jun 16, 2003 | 11.66 | 11.96 | 11.66 | 11.93 | 640,345 | +0.26(+2.19%) |
Jun 13, 2003 | 11.75 | 11.79 | 11.56 | 11.67 | 531,993 | -0.08(-0.70%) |
Jun 12, 2003 | 11.80 | 11.89 | 11.59 | 11.75 | 1,073,001 | -0.04(-0.30%) |
Jun 11, 2003 | 11.75 | 11.79 | 11.37 | 11.79 | 1,069,245 | +0.03(+0.24%) |
Jun 10, 2003 | 11.62 | 11.79 | 11.54 | 11.76 | 920,707 | +0.12(+1.01%) |
Jun 09, 2003 | 11.68 | 11.64 | 11.47 | 11.64 | 1,095,195 | -0.04(-0.36%) |
Jun 06, 2003 | 11.99 | 12.06 | 11.60 | 11.68 | 1,111,121 | -0.16(-1.38%) |
Jun 05, 2003 | 11.72 | 12.12 | 11.59 | 11.85 | 1,314,680 | +0.04(+0.33%) |
Jun 04, 2003 | 11.79 | 11.89 | 11.61 | 11.81 | 1,572,320 | +0.11(+0.91%) |
Jun 03, 2003 | 11.95 | 11.98 | 11.46 | 11.70 | 1,795,784 | -0.25(-2.11%) |
Jun 02, 2003 | 12.04 | 12.25 | 11.93 | 11.95 | 943,805 | -0.09(-0.77%) |
May 30, 2003 | 11.72 | 12.07 | 11.66 | 12.05 | 692,925 | +0.36(+3.10%) |
May 29, 2003 | 11.85 | 11.94 | 11.67 | 11.68 | 793,953 | -0.12(-1.05%) |
May 28, 2003 | 11.63 | 11.85 | 11.60 | 11.81 | 799,023 | +0.19(+1.62%) |
May 27, 2003 | 11.23 | 11.63 | 11.13 | 11.62 | 1,821,135 | +0.40(+3.58%) |
May 23, 2003 | 11.32 | 11.38 | 11.15 | 11.22 | 1,466,973 | -0.03(-0.28%) |
May 22, 2003 | 11.36 | 11.52 | 11.22 | 11.25 | 1,686,118 | -0.14(-1.25%) |
May 21, 2003 | 11.27 | 11.51 | 11.23 | 11.39 | 1,032,439 | +0.07(+0.60%) |
May 20, 2003 | 11.59 | 11.70 | 11.21 | 11.32 | 1,019,294 | -0.28(-2.39%) |
May 19, 2003 | 11.73 | 11.77 | 11.52 | 11.60 | 683,160 | -0.30(-2.53%) |
May 16, 2003 | 11.84 | 11.98 | 11.81 | 11.90 | 661,565 | -0.01(-0.12%) |
May 15, 2003 | 11.95 | 11.95 | 11.75 | 11.92 | 1,232,993 | +0.05(+0.45%) |
May 14, 2003 | 11.89 | 11.99 | 11.67 | 11.86 | 1,577,390 | -0.06(-0.48%) |
May 13, 2003 | 11.87 | 11.97 | 11.75 | 11.92 | 748,885 | -0.01(-0.09%) |
May 12, 2003 | 11.72 | 11.98 | 11.64 | 11.93 | 801,089 | +0.04(+0.33%) |
May 09, 2003 | 11.64 | 11.93 | 11.52 | 11.89 | 1,003,708 | +0.29(+2.54%) |
May 08, 2003 | 11.89 | 11.89 | 11.51 | 11.60 | 1,256,279 | -0.31(-2.59%) |
May 07, 2003 | 11.89 | 12.00 | 11.77 | 11.91 | 1,342,847 | -0.10(-0.83%) |
May 06, 2003 | 11.71 | 12.10 | 11.67 | 12.01 | 2,273,696 | +0.34(+2.92%) |
May 05, 2003 | 11.56 | 11.77 | 11.41 | 11.67 | 1,667,151 | +0.10(+0.89%) |
May 02, 2003 | 11.08 | 11.57 | 11.08 | 11.56 | 2,495,845 | +0.42(+3.76%) |