Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.11 | 12.57 | 12.11 | 12.32 | 281,777 | +0.20(+1.67%) |
Jul 30, 2003 | 11.57 | 12.32 | 11.55 | 12.11 | 280,000 | +0.41(+3.54%) |
Jul 29, 2003 | 11.68 | 11.70 | 11.41 | 11.70 | 294,222 | +0.02(+0.19%) |
Jul 28, 2003 | 11.63 | 11.70 | 11.47 | 11.68 | 258,888 | +0.16(+1.37%) |
Jul 25, 2003 | 11.52 | 11.63 | 11.30 | 11.52 | 312,666 | -0.14(-1.20%) |
Jul 24, 2003 | 10.80 | 11.74 | 10.63 | 11.66 | 796,222 | +0.91(+8.46%) |
Jul 23, 2003 | 10.44 | 10.76 | 10.31 | 10.75 | 155,333 | +0.38(+3.64%) |
Jul 22, 2003 | 10.27 | 10.41 | 10.27 | 10.37 | 89,333 | +0.13(+1.23%) |
Jul 21, 2003 | 10.30 | 10.48 | 10.09 | 10.25 | 150,222 | -0.16(-1.56%) |
Jul 18, 2003 | 10.32 | 10.80 | 10.17 | 10.41 | 125,555 | +0.16(+1.54%) |
Jul 17, 2003 | 10.35 | 10.48 | 10.17 | 10.25 | 320,888 | -0.15(-1.47%) |
Jul 16, 2003 | 10.37 | 10.60 | 10.29 | 10.40 | 138,444 | -0.12(-1.15%) |
Jul 15, 2003 | 10.55 | 10.60 | 10.40 | 10.53 | 97,555 | -0.02(-0.17%) |
Jul 14, 2003 | 10.52 | 10.62 | 10.35 | 10.54 | 243,555 | +0.08(+0.77%) |
Jul 11, 2003 | 10.40 | 10.57 | 10.39 | 10.46 | 112,066 | +0.07(+0.65%) |
Jul 10, 2003 | 10.34 | 10.46 | 10.34 | 10.39 | 177,555 | -0.03(-0.26%) |
Jul 09, 2003 | 10.39 | 10.55 | 10.33 | 10.42 | 159,111 | +0.03(+0.26%) |
Jul 08, 2003 | 10.24 | 10.46 | 10.01 | 10.39 | 215,555 | +0.25(+2.44%) |
Jul 07, 2003 | 9.832 | 10.22 | 9.729 | 10.15 | 389,555 | +0.36(+3.68%) |
Jul 03, 2003 | 9.832 | 10.22 | 9.688 | 9.787 | 188,888 | +0.00(+0.05%) |
Jul 02, 2003 | 8.978 | 9.841 | 8.892 | 9.783 | 1,137,924 | +0.81(+8.97%) |
Jul 01, 2003 | 8.955 | 9.166 | 8.735 | 8.978 | 238,444 | -0.02(-0.20%) |
Jun 30, 2003 | 8.955 | 9.054 | 8.847 | 8.995 | 318,353 | -0.05(-0.55%) |
Jun 27, 2003 | 9.225 | 9.284 | 8.950 | 9.045 | 236,000 | -0.20(-2.19%) |
Jun 26, 2003 | 9.450 | 9.450 | 9.149 | 9.248 | 243,555 | -0.10(-1.11%) |
Jun 25, 2003 | 8.748 | 9.473 | 8.748 | 9.351 | 234,222 | +0.56(+6.35%) |
Jun 24, 2003 | 8.735 | 8.856 | 8.694 | 8.793 | 296,666 | +0.06(+0.67%) |
Jun 23, 2003 | 9.166 | 9.189 | 8.604 | 8.735 | 229,333 | -0.42(-4.57%) |
Jun 20, 2003 | 9.198 | 9.504 | 9.000 | 9.153 | 181,111 | -0.20(-2.12%) |
Jun 19, 2003 | 9.450 | 9.562 | 9.104 | 9.351 | 575,333 | -0.12(-1.28%) |
Jun 18, 2003 | 9.104 | 9.504 | 9.000 | 9.473 | 377,111 | +0.36(+4.00%) |
Jun 17, 2003 | 8.995 | 9.180 | 8.861 | 9.108 | 193,111 | +0.23(+2.64%) |
Jun 16, 2003 | 8.825 | 9.023 | 8.825 | 8.874 | 126,222 | -0.08(-0.90%) |
Jun 13, 2003 | 9.265 | 9.265 | 8.842 | 8.955 | 249,111 | -0.34(-3.64%) |
Jun 12, 2003 | 9.076 | 9.360 | 9.000 | 9.293 | 243,333 | +0.13(+1.38%) |
Jun 11, 2003 | 9.000 | 9.175 | 9.000 | 9.166 | 118,222 | +0.16(+1.80%) |
Jun 10, 2003 | 9.108 | 9.126 | 8.932 | 9.005 | 190,888 | -0.04(-0.50%) |
Jun 09, 2003 | 9.009 | 9.085 | 8.937 | 9.050 | 120,000 | +0.04(+0.45%) |
Jun 06, 2003 | 8.977 | 9.315 | 8.946 | 9.009 | 352,000 | +0.12(+1.32%) |
Jun 05, 2003 | 8.698 | 9.045 | 8.572 | 8.892 | 213,111 | +0.21(+2.38%) |
Jun 04, 2003 | 8.492 | 8.685 | 8.438 | 8.685 | 380,666 | +0.20(+2.39%) |
Jun 03, 2003 | 8.550 | 8.550 | 8.397 | 8.482 | 92,888 | -0.07(-0.79%) |
Jun 02, 2003 | 8.456 | 8.775 | 8.438 | 8.550 | 207,111 | +0.22(+2.59%) |
May 30, 2003 | 8.190 | 8.338 | 8.095 | 8.334 | 313,111 | +0.27(+3.29%) |
May 29, 2003 | 8.213 | 8.280 | 8.069 | 8.069 | 435,111 | -0.21(-2.55%) |
May 28, 2003 | 8.168 | 8.334 | 8.168 | 8.280 | 144,666 | -0.01(-0.11%) |
May 27, 2003 | 8.222 | 8.325 | 8.177 | 8.289 | 554,666 | -0.03(-0.38%) |
May 23, 2003 | 8.383 | 8.433 | 8.145 | 8.320 | 243,555 | -0.06(-0.70%) |
May 22, 2003 | 8.325 | 8.482 | 8.316 | 8.379 | 283,333 | +0.05(+0.65%) |
May 21, 2003 | 8.213 | 8.370 | 8.181 | 8.325 | 422,444 | +0.11(+1.37%) |
May 20, 2003 | 8.168 | 8.284 | 8.159 | 8.213 | 168,222 | +0.00(+0.00%) |
May 19, 2003 | 8.284 | 8.406 | 8.149 | 8.213 | 184,666 | -0.13(-1.62%) |
May 16, 2003 | 8.307 | 8.415 | 8.258 | 8.348 | 172,666 | +0.03(+0.32%) |
May 15, 2003 | 8.424 | 8.595 | 8.280 | 8.320 | 264,666 | -0.12(-1.44%) |
May 14, 2003 | 8.703 | 8.703 | 8.213 | 8.442 | 199,777 | -0.27(-3.05%) |
May 13, 2003 | 8.820 | 8.820 | 8.572 | 8.707 | 602,222 | -0.18(-1.98%) |
May 12, 2003 | 8.816 | 8.973 | 8.789 | 8.883 | 564,444 | +0.06(+0.71%) |
May 09, 2003 | 8.617 | 8.842 | 8.617 | 8.820 | 449,111 | +0.18(+2.03%) |
May 08, 2003 | 8.685 | 8.685 | 8.572 | 8.645 | 105,777 | -0.05(-0.62%) |
May 07, 2003 | 8.730 | 8.730 | 8.546 | 8.698 | 246,222 | +0.04(+0.42%) |
May 06, 2003 | 8.915 | 8.928 | 8.595 | 8.662 | 121,333 | -0.20(-2.28%) |
May 05, 2003 | 8.973 | 9.018 | 8.793 | 8.865 | 205,777 | -0.13(-1.45%) |
May 02, 2003 | 8.946 | 9.225 | 8.797 | 8.995 | 174,666 | +0.00(+0.00%) |