Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.65 | 11.74 | 11.60 | 11.62 | 1,786,696 | +0.02(+0.14%) |
Jul 30, 2003 | 11.80 | 11.80 | 11.60 | 11.60 | 890,328 | -0.08(-0.72%) |
Jul 29, 2003 | 11.89 | 11.89 | 11.62 | 11.69 | 1,378,303 | -0.05(-0.43%) |
Jul 28, 2003 | 11.91 | 11.91 | 11.69 | 11.74 | 506,272 | -0.08(-0.71%) |
Jul 25, 2003 | 11.81 | 11.86 | 11.71 | 11.82 | 595,091 | +0.10(+0.82%) |
Jul 24, 2003 | 11.77 | 11.88 | 11.71 | 11.73 | 604,862 | -0.01(-0.05%) |
Jul 23, 2003 | 11.82 | 11.82 | 11.69 | 11.73 | 518,884 | -0.07(-0.62%) |
Jul 22, 2003 | 11.66 | 11.85 | 11.58 | 11.80 | 624,579 | +0.20(+1.70%) |
Jul 21, 2003 | 11.82 | 11.82 | 11.55 | 11.61 | 582,124 | -0.17(-1.43%) |
Jul 18, 2003 | 11.74 | 11.82 | 11.66 | 11.78 | 361,318 | +0.18(+1.55%) |
Jul 17, 2003 | 11.62 | 11.71 | 11.54 | 11.60 | 681,246 | -0.03(-0.24%) |
Jul 16, 2003 | 11.91 | 11.91 | 11.58 | 11.62 | 1,043,631 | -0.20(-1.67%) |
Jul 15, 2003 | 12.04 | 12.05 | 11.82 | 11.82 | 2,125,810 | -0.24(-1.96%) |
Jul 14, 2003 | 12.15 | 12.20 | 11.99 | 12.06 | 466,125 | -0.02(-0.14%) |
Jul 11, 2003 | 12.02 | 12.09 | 11.96 | 12.07 | 900,631 | +0.07(+0.61%) |
Jul 10, 2003 | 12.22 | 12.22 | 11.89 | 12.00 | 1,082,178 | -0.22(-1.80%) |
Jul 09, 2003 | 12.25 | 12.36 | 12.19 | 12.22 | 694,392 | -0.09(-0.73%) |
Jul 08, 2003 | 12.40 | 12.42 | 12.27 | 12.31 | 848,050 | -0.10(-0.77%) |
Jul 07, 2003 | 12.38 | 12.49 | 12.38 | 12.41 | 383,701 | +0.02(+0.18%) |
Jul 03, 2003 | 12.46 | 12.53 | 12.34 | 12.38 | 525,634 | -0.07(-0.59%) |
Jul 02, 2003 | 12.35 | 12.49 | 12.33 | 12.46 | 559,741 | +0.09(+0.73%) |
Jul 01, 2003 | 12.38 | 12.46 | 12.22 | 12.37 | 1,222,869 | -0.08(-0.68%) |
Jun 30, 2003 | 12.55 | 12.55 | 12.40 | 12.45 | 328,988 | +0.06(+0.45%) |
Jun 27, 2003 | 12.55 | 12.56 | 12.39 | 12.40 | 436,637 | -0.16(-1.30%) |
Jun 26, 2003 | 12.50 | 12.56 | 12.45 | 12.56 | 673,786 | +0.12(+0.95%) |
Jun 25, 2003 | 12.50 | 12.61 | 12.42 | 12.44 | 627,955 | -0.02(-0.18%) |
Jun 24, 2003 | 12.57 | 12.57 | 12.36 | 12.46 | 1,169,755 | -0.08(-0.63%) |
Jun 23, 2003 | 12.67 | 12.68 | 12.49 | 12.54 | 915,730 | -0.14(-1.07%) |
Jun 20, 2003 | 12.83 | 12.84 | 12.68 | 12.68 | 791,383 | -0.17(-1.31%) |
Jun 19, 2003 | 12.92 | 12.92 | 12.78 | 12.85 | 946,995 | +0.04(+0.31%) |
Jun 18, 2003 | 12.76 | 12.82 | 12.67 | 12.81 | 609,835 | +0.06(+0.49%) |
Jun 17, 2003 | 12.92 | 12.92 | 12.71 | 12.74 | 2,876,158 | -0.06(-0.48%) |
Jun 16, 2003 | 12.61 | 12.81 | 12.61 | 12.81 | 1,486,486 | +0.24(+1.93%) |
Jun 13, 2003 | 12.75 | 12.77 | 12.50 | 12.56 | 748,039 | -0.17(-1.33%) |
Jun 12, 2003 | 12.63 | 12.73 | 12.54 | 12.73 | 1,171,531 | +0.15(+1.21%) |
Jun 11, 2003 | 12.49 | 12.60 | 12.44 | 12.58 | 1,089,995 | +0.10(+0.77%) |
Jun 10, 2003 | 12.53 | 12.53 | 12.41 | 12.49 | 757,276 | +0.06(+0.45%) |
Jun 09, 2003 | 12.44 | 12.51 | 12.39 | 12.43 | 1,691,837 | -0.01(-0.09%) |
Jun 06, 2003 | 12.78 | 12.78 | 12.44 | 12.44 | 1,527,876 | -0.14(-1.07%) |
Jun 05, 2003 | 12.65 | 12.75 | 12.53 | 12.58 | 1,612,254 | -0.15(-1.15%) |
Jun 04, 2003 | 12.58 | 12.74 | 12.53 | 12.72 | 2,022,601 | +0.17(+1.39%) |
Jun 03, 2003 | 12.54 | 12.60 | 12.44 | 12.55 | 858,708 | +0.05(+0.41%) |
Jun 02, 2003 | 12.55 | 12.58 | 12.44 | 12.50 | 2,100,052 | +0.11(+0.86%) |
May 30, 2003 | 12.35 | 12.47 | 11.83 | 12.39 | 2,774,016 | +0.12(+1.01%) |
May 29, 2003 | 12.54 | 12.60 | 12.19 | 12.27 | 2,902,449 | -0.19(-1.49%) |
May 28, 2003 | 12.62 | 12.62 | 12.44 | 12.45 | 2,573,816 | -0.06(-0.45%) |
May 27, 2003 | 12.24 | 12.56 | 12.24 | 12.51 | 2,262,592 | +0.18(+1.46%) |
May 23, 2003 | 11.96 | 12.44 | 11.92 | 12.33 | 3,970,061 | +0.45(+3.79%) |
May 22, 2003 | 11.73 | 11.92 | 11.68 | 11.88 | 5,088,301 | +0.21(+1.78%) |
May 21, 2003 | 11.73 | 11.73 | 11.60 | 11.67 | 1,073,297 | -0.03(-0.24%) |
May 20, 2003 | 11.55 | 11.77 | 11.54 | 11.70 | 927,455 | +0.05(+0.44%) |
May 19, 2003 | 11.71 | 11.79 | 11.64 | 11.65 | 1,463,925 | -0.19(-1.57%) |
May 16, 2003 | 11.65 | 11.84 | 11.60 | 11.83 | 1,573,351 | +0.24(+2.09%) |
May 15, 2003 | 11.46 | 11.64 | 11.46 | 11.59 | 1,579,746 | +0.17(+1.53%) |
May 14, 2003 | 11.42 | 11.43 | 11.33 | 11.42 | 952,146 | +0.05(+0.45%) |
May 13, 2003 | 11.38 | 11.38 | 11.29 | 11.37 | 960,851 | +0.02(+0.20%) |
May 12, 2003 | 11.37 | 11.39 | 11.24 | 11.34 | 380,858 | +0.08(+0.75%) |
May 09, 2003 | 11.21 | 11.32 | 11.20 | 11.26 | 641,988 | +0.07(+0.65%) |
May 08, 2003 | 11.20 | 11.21 | 11.12 | 11.19 | 491,883 | -0.02(-0.15%) |
May 07, 2003 | 11.26 | 11.26 | 11.14 | 11.20 | 1,683,843 | -0.02(-0.15%) |
May 06, 2003 | 11.34 | 11.34 | 11.19 | 11.22 | 1,197,644 | -0.02(-0.15%) |
May 05, 2003 | 11.26 | 11.31 | 11.17 | 11.24 | 899,210 | +0.04(+0.40%) |
May 02, 2003 | 11.15 | 11.20 | 11.08 | 11.19 | 930,652 | +0.09(+0.81%) |