Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.38 | 11.43 | 11.24 | 11.42 | 124,261 | +0.05(+0.44%) |
Jul 30, 2003 | 11.50 | 11.50 | 11.33 | 11.37 | 63,103 | -0.21(-1.83%) |
Jul 29, 2003 | 11.64 | 11.66 | 11.58 | 11.59 | 95,628 | -0.07(-0.59%) |
Jul 28, 2003 | 11.69 | 11.71 | 11.64 | 11.66 | 126,207 | +0.01(+0.06%) |
Jul 25, 2003 | 11.48 | 11.66 | 11.48 | 11.65 | 89,234 | +0.26(+2.27%) |
Jul 24, 2003 | 11.49 | 11.60 | 11.39 | 11.39 | 93,682 | -0.08(-0.72%) |
Jul 23, 2003 | 11.28 | 11.48 | 11.27 | 11.47 | 90,624 | +0.20(+1.75%) |
Jul 22, 2003 | 11.26 | 11.28 | 11.12 | 11.27 | 127,597 | +0.01(+0.13%) |
Jul 21, 2003 | 11.19 | 11.28 | 11.15 | 11.26 | 60,323 | +0.05(+0.42%) |
Jul 18, 2003 | 11.14 | 11.21 | 11.04 | 11.21 | 102,022 | -0.03(-0.22%) |
Jul 17, 2003 | 11.22 | 11.28 | 11.16 | 11.24 | 97,296 | -0.12(-1.05%) |
Jul 16, 2003 | 11.34 | 11.38 | 11.26 | 11.36 | 88,678 | +0.03(+0.22%) |
Jul 15, 2003 | 11.40 | 11.40 | 11.30 | 11.33 | 119,257 | -0.15(-1.28%) |
Jul 14, 2003 | 11.47 | 11.51 | 11.47 | 11.48 | 96,184 | +0.05(+0.47%) |
Jul 11, 2003 | 11.44 | 11.45 | 11.36 | 11.42 | 79,505 | -0.00(-0.03%) |
Jul 10, 2003 | 11.32 | 11.46 | 11.31 | 11.43 | 150,948 | +0.00(+0.03%) |
Jul 09, 2003 | 11.49 | 11.53 | 11.42 | 11.42 | 44,756 | -0.12(-1.03%) |
Jul 08, 2003 | 11.58 | 11.59 | 11.44 | 11.54 | 109,805 | -0.10(-0.90%) |
Jul 07, 2003 | 11.51 | 11.67 | 11.51 | 11.65 | 155,952 | +0.08(+0.72%) |
Jul 03, 2003 | 11.51 | 11.60 | 11.45 | 11.57 | 42,810 | +0.03(+0.28%) |
Jul 02, 2003 | 11.34 | 11.54 | 11.30 | 11.53 | 294,391 | +0.21(+1.87%) |
Jul 01, 2003 | 11.40 | 11.40 | 11.24 | 11.32 | 39,196 | -0.10(-0.88%) |
Jun 30, 2003 | 11.39 | 11.51 | 11.36 | 11.42 | 81,173 | +0.03(+0.22%) |
Jun 27, 2003 | 11.23 | 11.43 | 11.23 | 11.40 | 114,531 | +0.11(+0.99%) |
Jun 26, 2003 | 11.23 | 11.33 | 11.21 | 11.28 | 52,818 | -0.00(-0.03%) |
Jun 25, 2003 | 11.18 | 11.36 | 11.18 | 11.29 | 98,130 | +0.17(+1.55%) |
Jun 24, 2003 | 11.15 | 11.15 | 11.03 | 11.12 | 108,138 | -0.04(-0.32%) |
Jun 23, 2003 | 11.20 | 11.21 | 11.07 | 11.15 | 100,076 | -0.05(-0.48%) |
Jun 20, 2003 | 11.27 | 11.27 | 11.07 | 11.21 | 60,601 | -0.04(-0.32%) |
Jun 19, 2003 | 11.37 | 11.37 | 11.19 | 11.24 | 117,311 | -0.22(-1.92%) |
Jun 18, 2003 | 11.58 | 11.58 | 11.43 | 11.46 | 199,040 | -0.01(-0.06%) |
Jun 17, 2003 | 11.40 | 11.51 | 11.37 | 11.47 | 140,662 | +0.04(+0.31%) |
Jun 16, 2003 | 11.24 | 11.48 | 11.21 | 11.43 | 112,585 | +0.17(+1.53%) |
Jun 13, 2003 | 11.19 | 11.31 | 11.13 | 11.26 | 231,009 | +0.10(+0.93%) |
Jun 12, 2003 | 11.13 | 11.17 | 11.05 | 11.16 | 189,867 | +0.06(+0.58%) |
Jun 11, 2003 | 10.96 | 11.09 | 10.95 | 11.09 | 177,913 | +0.21(+1.92%) |
Jun 10, 2003 | 10.71 | 10.88 | 10.69 | 10.88 | 154,562 | +0.17(+1.58%) |
Jun 09, 2003 | 10.67 | 10.71 | 10.62 | 10.71 | 96,462 | -0.01(-0.10%) |
Jun 06, 2003 | 10.95 | 10.95 | 10.70 | 10.72 | 122,593 | -0.22(-1.97%) |
Jun 05, 2003 | 10.80 | 11.05 | 10.79 | 10.94 | 217,666 | +0.13(+1.20%) |
Jun 04, 2003 | 10.60 | 10.82 | 10.60 | 10.81 | 277,433 | +0.21(+1.97%) |
Jun 03, 2003 | 10.58 | 10.62 | 10.51 | 10.60 | 130,933 | +0.01(+0.07%) |
Jun 02, 2003 | 10.54 | 10.68 | 10.51 | 10.59 | 113,419 | +0.05(+0.48%) |
May 30, 2003 | 10.59 | 10.61 | 10.50 | 10.54 | 170,685 | -0.04(-0.41%) |
May 29, 2003 | 10.62 | 10.69 | 10.54 | 10.59 | 91,736 | -0.04(-0.34%) |
May 28, 2003 | 10.70 | 10.70 | 10.59 | 10.62 | 187,643 | -0.13(-1.17%) |
May 27, 2003 | 10.66 | 10.83 | 10.61 | 10.75 | 116,755 | +0.00(+0.03%) |
May 23, 2003 | 10.71 | 10.77 | 10.65 | 10.74 | 94,794 | -0.01(-0.13%) |
May 22, 2003 | 10.85 | 10.92 | 10.71 | 10.76 | 130,655 | -0.20(-1.81%) |
May 21, 2003 | 10.91 | 10.96 | 10.88 | 10.96 | 60,879 | -0.03(-0.23%) |
May 20, 2003 | 10.79 | 10.98 | 10.79 | 10.98 | 213,218 | +0.33(+3.11%) |
May 19, 2003 | 10.76 | 10.76 | 10.63 | 10.65 | 79,783 | -0.11(-1.04%) |
May 16, 2003 | 10.73 | 10.76 | 10.70 | 10.76 | 294,669 | +0.11(+1.01%) |
May 15, 2003 | 10.67 | 10.77 | 10.63 | 10.66 | 197,372 | -0.01(-0.10%) |
May 14, 2003 | 10.55 | 10.68 | 10.52 | 10.67 | 116,755 | +0.12(+1.16%) |
May 13, 2003 | 10.49 | 10.61 | 10.48 | 10.54 | 84,508 | +0.04(+0.41%) |
May 12, 2003 | 10.39 | 10.62 | 10.37 | 10.50 | 335,811 | +0.13(+1.21%) |
May 09, 2003 | 10.28 | 10.39 | 10.27 | 10.37 | 92,292 | +0.09(+0.91%) |
May 08, 2003 | 10.23 | 10.30 | 10.18 | 10.28 | 162,068 | +0.09(+0.85%) |
May 07, 2003 | 10.26 | 10.26 | 10.19 | 10.19 | 95,628 | -0.13(-1.22%) |
May 06, 2003 | 10.12 | 10.33 | 10.12 | 10.32 | 156,508 | +0.22(+2.14%) |
May 05, 2003 | 10.12 | 10.19 | 10.10 | 10.10 | 118,979 | -0.06(-0.60%) |
May 02, 2003 | 10.10 | 10.18 | 10.10 | 10.17 | 108,138 | +0.04(+0.39%) |