Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.84 | 12.14 | 11.79 | 12.00 | 872,912 | +0.18(+1.48%) |
Jul 30, 2003 | 10.82 | 12.57 | 10.78 | 11.83 | 1,712,150 | +1.31(+12.49%) |
Jul 29, 2003 | 10.58 | 10.59 | 10.23 | 10.51 | 410,634 | +0.02(+0.23%) |
Jul 28, 2003 | 10.48 | 10.62 | 10.31 | 10.49 | 665,459 | +0.19(+1.85%) |
Jul 25, 2003 | 10.28 | 10.37 | 9.972 | 10.30 | 524,979 | -0.02(-0.15%) |
Jul 24, 2003 | 10.62 | 10.96 | 10.29 | 10.31 | 586,046 | -0.15(-1.44%) |
Jul 23, 2003 | 10.53 | 10.62 | 10.28 | 10.47 | 292,269 | -0.02(-0.15%) |
Jul 22, 2003 | 10.43 | 10.50 | 10.23 | 10.48 | 681,919 | +0.10(+1.00%) |
Jul 21, 2003 | 10.86 | 10.86 | 10.38 | 10.38 | 493,063 | -0.53(-4.89%) |
Jul 18, 2003 | 10.52 | 10.96 | 10.51 | 10.91 | 556,392 | +0.35(+3.32%) |
Jul 17, 2003 | 11.15 | 11.18 | 10.56 | 10.56 | 421,315 | -0.64(-5.75%) |
Jul 16, 2003 | 11.13 | 11.21 | 10.78 | 11.21 | 268,143 | +0.06(+0.57%) |
Jul 15, 2003 | 11.02 | 11.28 | 11.02 | 11.14 | 388,017 | -0.01(-0.07%) |
Jul 14, 2003 | 11.39 | 11.46 | 11.07 | 11.15 | 620,852 | -0.07(-0.64%) |
Jul 11, 2003 | 10.98 | 11.41 | 10.98 | 11.22 | 455,115 | +0.25(+2.25%) |
Jul 10, 2003 | 11.22 | 11.26 | 10.95 | 10.97 | 676,768 | -0.31(-2.75%) |
Jul 09, 2003 | 11.28 | 11.40 | 11.22 | 11.29 | 518,193 | +0.01(+0.07%) |
Jul 08, 2003 | 11.30 | 11.46 | 11.23 | 11.28 | 502,235 | -0.18(-1.60%) |
Jul 07, 2003 | 11.09 | 11.58 | 11.09 | 11.46 | 380,980 | +0.37(+3.37%) |
Jul 03, 2003 | 11.42 | 11.42 | 11.09 | 11.09 | 174,155 | -0.21(-1.83%) |
Jul 02, 2003 | 11.41 | 11.52 | 11.11 | 11.29 | 381,608 | +0.03(+0.28%) |
Jul 01, 2003 | 11.20 | 11.34 | 10.94 | 11.26 | 369,420 | -0.03(-0.28%) |
Jun 30, 2003 | 11.40 | 11.64 | 11.23 | 11.29 | 1,744,569 | -0.01(-0.07%) |
Jun 27, 2003 | 11.10 | 11.44 | 11.05 | 11.30 | 533,090 | +0.20(+1.79%) |
Jun 26, 2003 | 11.07 | 11.14 | 10.92 | 11.10 | 417,294 | +0.03(+0.29%) |
Jun 25, 2003 | 10.90 | 11.17 | 10.80 | 11.07 | 450,969 | +0.29(+2.73%) |
Jun 24, 2003 | 11.05 | 11.10 | 10.78 | 10.78 | 408,121 | -0.33(-2.94%) |
Jun 23, 2003 | 11.40 | 11.50 | 11.01 | 11.10 | 556,518 | -0.23(-2.04%) |
Jun 20, 2003 | 11.09 | 11.48 | 10.91 | 11.33 | 1,161,538 | +0.21(+1.93%) |
Jun 19, 2003 | 11.17 | 11.27 | 10.98 | 11.12 | 434,508 | -0.02(-0.21%) |
Jun 18, 2003 | 11.13 | 11.23 | 10.95 | 11.14 | 185,589 | -0.02(-0.14%) |
Jun 17, 2003 | 11.33 | 11.33 | 10.95 | 11.16 | 217,003 | +0.06(+0.50%) |
Jun 16, 2003 | 10.65 | 11.21 | 10.60 | 11.10 | 331,975 | +0.46(+4.34%) |
Jun 13, 2003 | 10.67 | 10.78 | 10.55 | 10.64 | 153,171 | -0.14(-1.26%) |
Jun 12, 2003 | 10.78 | 10.90 | 10.62 | 10.78 | 202,804 | +0.02(+0.22%) |
Jun 11, 2003 | 10.62 | 10.78 | 10.51 | 10.75 | 418,676 | +0.10(+0.90%) |
Jun 10, 2003 | 10.12 | 10.66 | 10.12 | 10.66 | 266,007 | +0.47(+4.61%) |
Jun 09, 2003 | 10.78 | 10.82 | 9.988 | 10.19 | 1,277,925 | -0.60(-5.53%) |
Jun 06, 2003 | 11.37 | 11.48 | 10.60 | 10.78 | 564,182 | -0.45(-3.97%) |
Jun 05, 2003 | 10.81 | 11.37 | 10.39 | 11.23 | 505,628 | +0.58(+5.46%) |
Jun 04, 2003 | 10.15 | 10.80 | 10.15 | 10.65 | 444,435 | +0.31(+3.00%) |
Jun 03, 2003 | 10.39 | 10.43 | 10.21 | 10.34 | 187,348 | -0.06(-0.54%) |
Jun 02, 2003 | 10.57 | 10.74 | 10.39 | 10.39 | 681,543 | -0.11(-1.06%) |
May 30, 2003 | 10.29 | 10.54 | 10.23 | 10.51 | 939,257 | +0.25(+2.40%) |
May 29, 2003 | 10.15 | 10.30 | 10.04 | 10.26 | 328,583 | +0.22(+2.22%) |
May 28, 2003 | 10.15 | 10.24 | 9.916 | 10.04 | 502,235 | -0.10(-0.94%) |
May 27, 2003 | 10.19 | 10.43 | 10.13 | 10.13 | 351,577 | -0.06(-0.55%) |
May 23, 2003 | 9.884 | 10.38 | 9.884 | 10.19 | 248,919 | +0.29(+2.98%) |
May 22, 2003 | 9.996 | 10.02 | 9.701 | 9.892 | 527,115 | -0.13(-1.27%) |
May 21, 2003 | 9.646 | 10.04 | 9.646 | 10.02 | 239,746 | +0.34(+3.54%) |
May 20, 2003 | 9.908 | 10.15 | 9.550 | 9.677 | 327,703 | -0.28(-2.80%) |
May 19, 2003 | 9.948 | 10.04 | 9.677 | 9.956 | 387,891 | -0.16(-1.57%) |
May 16, 2003 | 10.23 | 10.27 | 9.908 | 10.12 | 365,525 | -0.10(-0.94%) |
May 15, 2003 | 10.19 | 10.36 | 10.04 | 10.21 | 479,869 | +0.02(+0.23%) |
May 14, 2003 | 9.749 | 10.19 | 9.749 | 10.19 | 532,392 | +0.44(+4.49%) |
May 13, 2003 | 9.582 | 9.829 | 9.510 | 9.749 | 295,536 | +0.04(+0.41%) |
May 12, 2003 | 9.319 | 9.741 | 9.319 | 9.709 | 220,647 | +0.39(+4.18%) |
May 09, 2003 | 9.335 | 9.407 | 9.200 | 9.319 | 420,435 | -0.02(-0.17%) |
May 08, 2003 | 9.160 | 9.343 | 8.953 | 9.335 | 386,886 | +0.18(+2.00%) |
May 07, 2003 | 9.152 | 9.303 | 9.049 | 9.152 | 548,224 | -0.06(-0.61%) |
May 06, 2003 | 9.033 | 9.383 | 9.033 | 9.208 | 429,859 | +0.16(+1.76%) |
May 05, 2003 | 9.081 | 9.232 | 8.953 | 9.049 | 390,655 | +0.04(+0.44%) |
May 02, 2003 | 8.675 | 9.264 | 8.643 | 9.009 | 642,213 | +0.37(+4.24%) |