Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.47 | 13.64 | 13.10 | 13.37 | 202,712 | -0.11(-0.81%) |
Jul 30, 2003 | 13.95 | 13.97 | 13.23 | 13.48 | 184,724 | -0.38(-2.71%) |
Jul 29, 2003 | 13.66 | 13.87 | 13.56 | 13.85 | 498,999 | +0.17(+1.23%) |
Jul 28, 2003 | 12.82 | 13.69 | 12.82 | 13.69 | 447,765 | +0.95(+7.46%) |
Jul 25, 2003 | 12.86 | 13.13 | 12.74 | 12.74 | 427,857 | -0.15(-1.15%) |
Jul 24, 2003 | 13.85 | 14.00 | 12.75 | 12.88 | 533,155 | -0.77(-5.65%) |
Jul 23, 2003 | 12.78 | 13.76 | 12.47 | 13.66 | 322,762 | +0.89(+6.98%) |
Jul 22, 2003 | 11.92 | 12.86 | 11.71 | 12.77 | 798,418 | +1.56(+13.96%) |
Jul 21, 2003 | 12.10 | 12.10 | 11.08 | 11.20 | 156,935 | -0.87(-7.21%) |
Jul 18, 2003 | 11.50 | 12.07 | 11.43 | 12.07 | 164,615 | +0.57(+4.99%) |
Jul 17, 2003 | 12.07 | 12.07 | 11.50 | 11.50 | 161,078 | -0.62(-5.14%) |
Jul 16, 2003 | 12.37 | 12.37 | 11.92 | 12.12 | 225,448 | -0.23(-1.84%) |
Jul 15, 2003 | 12.61 | 12.62 | 12.06 | 12.35 | 278,299 | -0.05(-0.40%) |
Jul 14, 2003 | 12.37 | 12.79 | 12.32 | 12.40 | 628,245 | +0.13(+1.05%) |
Jul 11, 2003 | 12.33 | 12.42 | 12.17 | 12.27 | 246,872 | -0.05(-0.40%) |
Jul 10, 2003 | 12.26 | 12.32 | 12.07 | 12.32 | 698,780 | +0.05(+0.40%) |
Jul 09, 2003 | 12.02 | 12.37 | 11.95 | 12.27 | 734,553 | +0.32(+2.65%) |
Jul 08, 2003 | 11.92 | 12.12 | 11.71 | 11.95 | 381,070 | +0.03(+0.25%) |
Jul 07, 2003 | 12.02 | 12.13 | 11.65 | 11.92 | 601,466 | +0.00(+0.00%) |
Jul 03, 2003 | 12.17 | 12.17 | 11.90 | 11.92 | 49,313 | -0.25(-2.03%) |
Jul 02, 2003 | 11.78 | 12.22 | 11.78 | 12.17 | 1,631,296 | +0.32(+2.67%) |
Jul 01, 2003 | 11.83 | 11.91 | 11.43 | 11.86 | 308,312 | +0.13(+1.10%) |
Jun 30, 2003 | 11.38 | 11.73 | 11.27 | 11.73 | 497,988 | +0.33(+2.86%) |
Jun 27, 2003 | 11.38 | 11.45 | 11.28 | 11.40 | 313,364 | -0.01(-0.09%) |
Jun 26, 2003 | 11.28 | 11.48 | 11.03 | 11.41 | 154,408 | +0.13(+1.14%) |
Jun 25, 2003 | 11.00 | 11.35 | 10.86 | 11.28 | 252,531 | +0.33(+2.98%) |
Jun 24, 2003 | 10.93 | 10.98 | 10.72 | 10.95 | 135,714 | -0.16(-1.42%) |
Jun 23, 2003 | 11.49 | 11.49 | 10.98 | 11.11 | 154,105 | -0.37(-3.19%) |
Jun 20, 2003 | 11.08 | 11.73 | 11.08 | 11.48 | 539,824 | +0.35(+3.11%) |
Jun 19, 2003 | 11.53 | 11.60 | 11.02 | 11.13 | 366,013 | -0.49(-4.26%) |
Jun 18, 2003 | 11.66 | 11.75 | 11.38 | 11.63 | 486,973 | -0.06(-0.51%) |
Jun 17, 2003 | 10.90 | 12.17 | 10.90 | 11.69 | 1,260,937 | +0.77(+7.07%) |
Jun 16, 2003 | 10.33 | 10.92 | 10.14 | 10.92 | 1,108,853 | +0.59(+5.75%) |
Jun 13, 2003 | 10.51 | 10.78 | 10.00 | 10.32 | 431,192 | -0.14(-1.33%) |
Jun 12, 2003 | 9.599 | 10.89 | 9.569 | 10.46 | 932,010 | +0.86(+8.97%) |
Jun 11, 2003 | 9.599 | 9.688 | 9.450 | 9.599 | 95,494 | -0.09(-0.92%) |
Jun 10, 2003 | 9.599 | 9.698 | 9.549 | 9.688 | 66,088 | +0.19(+1.98%) |
Jun 09, 2003 | 9.421 | 9.589 | 9.104 | 9.500 | 115,705 | +0.16(+1.69%) |
Jun 06, 2003 | 9.500 | 9.827 | 9.342 | 9.342 | 147,941 | -0.16(-1.67%) |
Jun 05, 2003 | 9.431 | 9.500 | 9.302 | 9.500 | 303,967 | -0.05(-0.52%) |
Jun 04, 2003 | 9.609 | 9.648 | 9.322 | 9.549 | 223,731 | -0.14(-1.43%) |
Jun 03, 2003 | 9.797 | 9.807 | 9.609 | 9.688 | 706,561 | -0.06(-0.61%) |
Jun 02, 2003 | 9.747 | 9.846 | 9.698 | 9.747 | 646,536 | +0.10(+1.03%) |
May 30, 2003 | 9.698 | 9.846 | 9.648 | 9.648 | 1,070,958 | +0.05(+0.52%) |
May 29, 2003 | 9.698 | 9.846 | 9.599 | 9.599 | 820,044 | -0.09(-0.92%) |
May 28, 2003 | 9.490 | 10.05 | 9.490 | 9.688 | 1,692,534 | +0.20(+2.09%) |
May 27, 2003 | 9.154 | 9.747 | 9.154 | 9.490 | 271,933 | +0.39(+4.24%) |
May 23, 2003 | 8.906 | 9.114 | 8.827 | 9.104 | 224,034 | +0.16(+1.77%) |
May 22, 2003 | 8.906 | 9.015 | 8.807 | 8.946 | 455,647 | +0.04(+0.44%) |
May 21, 2003 | 8.669 | 8.906 | 8.431 | 8.906 | 673,517 | +0.25(+2.86%) |
May 20, 2003 | 8.451 | 8.669 | 8.411 | 8.659 | 407,344 | +0.21(+2.46%) |
May 19, 2003 | 8.461 | 8.609 | 8.312 | 8.451 | 302,148 | -0.01(-0.12%) |
May 16, 2003 | 8.421 | 8.916 | 8.421 | 8.461 | 231,815 | -0.05(-0.58%) |
May 15, 2003 | 8.708 | 8.906 | 8.184 | 8.510 | 324,278 | -0.22(-2.49%) |
May 14, 2003 | 8.956 | 8.956 | 8.708 | 8.728 | 202,611 | -0.23(-2.54%) |
May 13, 2003 | 8.461 | 8.956 | 8.411 | 8.956 | 819,842 | +0.49(+5.85%) |
May 12, 2003 | 7.996 | 8.560 | 7.976 | 8.461 | 807,412 | +0.45(+5.56%) |
May 09, 2003 | 7.669 | 8.055 | 7.649 | 8.016 | 792,355 | +0.60(+8.14%) |
May 08, 2003 | 7.422 | 7.511 | 7.372 | 7.412 | 44,564 | -0.09(-1.19%) |
May 07, 2003 | 7.392 | 7.659 | 7.333 | 7.501 | 116,311 | +0.11(+1.47%) |
May 06, 2003 | 7.442 | 7.452 | 7.224 | 7.392 | 78,922 | -0.15(-1.97%) |
May 05, 2003 | 7.590 | 7.610 | 7.471 | 7.541 | 120,353 | -0.08(-1.04%) |
May 02, 2003 | 7.471 | 7.679 | 7.471 | 7.620 | 173,608 | +0.10(+1.32%) |