Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.59 | 11.66 | 11.29 | 11.46 | 2,318,460 | -0.08(-0.66%) |
Jul 30, 2003 | 11.50 | 11.60 | 11.43 | 11.54 | 1,547,340 | +0.03(+0.24%) |
Jul 29, 2003 | 11.30 | 11.53 | 11.16 | 11.51 | 3,313,980 | +0.21(+1.87%) |
Jul 28, 2003 | 11.15 | 11.38 | 11.10 | 11.30 | 1,681,470 | +0.17(+1.52%) |
Jul 25, 2003 | 10.80 | 11.16 | 10.74 | 11.13 | 1,247,970 | +0.31(+2.90%) |
Jul 24, 2003 | 10.98 | 11.06 | 10.77 | 10.81 | 1,846,200 | -0.12(-1.11%) |
Jul 23, 2003 | 10.92 | 10.98 | 10.65 | 10.94 | 1,422,900 | +0.02(+0.20%) |
Jul 22, 2003 | 10.94 | 11.10 | 10.79 | 10.91 | 1,720,230 | -0.04(-0.39%) |
Jul 21, 2003 | 10.88 | 10.96 | 10.73 | 10.96 | 1,353,540 | +0.06(+0.60%) |
Jul 18, 2003 | 10.81 | 10.93 | 10.69 | 10.89 | 1,336,200 | +0.13(+1.16%) |
Jul 17, 2003 | 10.98 | 11.04 | 10.68 | 10.77 | 2,422,500 | -0.24(-2.17%) |
Jul 16, 2003 | 11.09 | 11.13 | 10.98 | 11.01 | 1,298,460 | -0.07(-0.64%) |
Jul 15, 2003 | 11.04 | 11.14 | 11.02 | 11.08 | 1,100,070 | +0.08(+0.70%) |
Jul 14, 2003 | 10.90 | 11.22 | 10.86 | 11.00 | 1,816,620 | +0.11(+1.04%) |
Jul 11, 2003 | 10.77 | 10.89 | 10.70 | 10.89 | 652,290 | +0.11(+1.06%) |
Jul 10, 2003 | 10.70 | 10.85 | 10.62 | 10.77 | 2,751,960 | +0.09(+0.81%) |
Jul 09, 2003 | 10.63 | 10.73 | 10.50 | 10.69 | 1,307,130 | +0.07(+0.63%) |
Jul 08, 2003 | 10.61 | 10.74 | 10.51 | 10.62 | 1,528,980 | +0.00(+0.00%) |
Jul 07, 2003 | 10.37 | 10.62 | 10.34 | 10.62 | 2,051,730 | +0.23(+2.21%) |
Jul 03, 2003 | 10.33 | 10.46 | 10.29 | 10.39 | 1,473,900 | +0.06(+0.55%) |
Jul 02, 2003 | 10.36 | 10.43 | 10.24 | 10.33 | 1,761,030 | -0.07(-0.64%) |
Jul 01, 2003 | 10.13 | 10.46 | 10.10 | 10.40 | 1,753,890 | +0.10(+1.01%) |
Jun 30, 2003 | 10.35 | 10.40 | 10.26 | 10.30 | 2,152,200 | -0.06(-0.57%) |
Jun 27, 2003 | 10.54 | 10.54 | 10.18 | 10.35 | 2,038,980 | -0.18(-1.75%) |
Jun 26, 2003 | 10.12 | 10.62 | 10.12 | 10.54 | 2,158,320 | +0.33(+3.25%) |
Jun 25, 2003 | 10.20 | 10.28 | 10.15 | 10.21 | 1,205,640 | +0.03(+0.25%) |
Jun 24, 2003 | 10.17 | 10.29 | 10.11 | 10.18 | 1,276,020 | +0.01(+0.14%) |
Jun 23, 2003 | 10.32 | 10.40 | 10.11 | 10.17 | 1,589,160 | -0.13(-1.29%) |
Jun 20, 2003 | 10.25 | 10.46 | 10.19 | 10.30 | 4,018,800 | +0.09(+0.84%) |
Jun 19, 2003 | 10.35 | 10.36 | 10.14 | 10.22 | 2,463,810 | -0.15(-1.46%) |
Jun 18, 2003 | 10.31 | 10.44 | 10.20 | 10.37 | 2,477,070 | +0.10(+0.97%) |
Jun 17, 2003 | 10.24 | 10.32 | 10.16 | 10.27 | 1,240,830 | +0.05(+0.50%) |
Jun 16, 2003 | 9.851 | 10.23 | 9.851 | 10.22 | 1,946,160 | +0.36(+3.66%) |
Jun 13, 2003 | 9.843 | 9.973 | 9.735 | 9.855 | 1,766,640 | +0.04(+0.42%) |
Jun 12, 2003 | 9.912 | 9.971 | 9.724 | 9.814 | 954,720 | -0.10(-0.99%) |
Jun 11, 2003 | 9.608 | 9.912 | 9.540 | 9.912 | 1,591,710 | +0.31(+3.18%) |
Jun 10, 2003 | 9.637 | 9.671 | 9.545 | 9.606 | 1,435,140 | -0.00(-0.02%) |
Jun 09, 2003 | 9.784 | 9.790 | 9.565 | 9.608 | 1,356,600 | -0.14(-1.47%) |
Jun 06, 2003 | 9.922 | 10.08 | 9.749 | 9.751 | 2,305,200 | -0.16(-1.62%) |
Jun 05, 2003 | 9.814 | 9.971 | 9.749 | 9.912 | 1,777,350 | +0.13(+1.34%) |
Jun 04, 2003 | 9.775 | 9.869 | 9.720 | 9.780 | 2,643,330 | +0.04(+0.36%) |
Jun 03, 2003 | 9.571 | 9.782 | 9.520 | 9.745 | 1,686,570 | +0.14(+1.47%) |
Jun 02, 2003 | 9.645 | 9.702 | 9.555 | 9.604 | 1,752,360 | -0.04(-0.37%) |
May 30, 2003 | 9.590 | 9.704 | 9.559 | 9.639 | 1,218,390 | +0.06(+0.61%) |
May 29, 2003 | 9.608 | 9.704 | 9.559 | 9.580 | 1,308,660 | -0.02(-0.16%) |
May 28, 2003 | 9.657 | 9.704 | 9.553 | 9.596 | 1,793,160 | -0.05(-0.57%) |
May 27, 2003 | 9.600 | 9.694 | 9.508 | 9.651 | 1,772,760 | +0.06(+0.65%) |
May 23, 2003 | 9.535 | 9.604 | 9.380 | 9.588 | 1,505,010 | +0.01(+0.10%) |
May 22, 2003 | 9.353 | 9.647 | 9.308 | 9.578 | 2,776,440 | +0.36(+3.94%) |
May 21, 2003 | 9.259 | 9.265 | 9.055 | 9.216 | 2,476,560 | +0.01(+0.11%) |
May 20, 2003 | 9.292 | 9.318 | 9.159 | 9.206 | 2,227,680 | -0.13(-1.43%) |
May 19, 2003 | 9.657 | 9.706 | 9.267 | 9.339 | 1,999,710 | -0.35(-3.60%) |
May 16, 2003 | 9.767 | 9.796 | 9.667 | 9.688 | 1,851,300 | -0.11(-1.10%) |
May 15, 2003 | 9.575 | 9.804 | 9.575 | 9.796 | 2,321,010 | +0.21(+2.17%) |
May 14, 2003 | 9.712 | 9.720 | 9.488 | 9.588 | 1,208,700 | -0.11(-1.11%) |
May 13, 2003 | 9.676 | 9.804 | 9.578 | 9.696 | 2,234,820 | +0.01(+0.14%) |
May 12, 2003 | 9.563 | 9.706 | 9.510 | 9.682 | 2,774,910 | +0.10(+1.08%) |
May 09, 2003 | 9.345 | 9.637 | 9.345 | 9.578 | 1,857,420 | +0.22(+2.30%) |
May 08, 2003 | 9.669 | 9.676 | 9.361 | 9.363 | 4,053,480 | -0.33(-3.45%) |
May 07, 2003 | 9.633 | 9.855 | 9.484 | 9.697 | 6,241,890 | +0.00(+0.05%) |
May 06, 2003 | 9.020 | 9.718 | 9.020 | 9.692 | 13,079,460 | +0.82(+9.21%) |
May 05, 2003 | 8.951 | 8.976 | 8.810 | 8.875 | 2,660,670 | -0.11(-1.26%) |
May 02, 2003 | 8.824 | 8.992 | 8.804 | 8.988 | 1,800,810 | +0.18(+2.09%) |