Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.84 | 12.14 | 11.79 | 12.00 | 873,005 | +0.18(+1.48%) |
Jul 30, 2003 | 10.81 | 12.57 | 10.78 | 11.82 | 1,712,331 | +1.31(+12.49%) |
Jul 29, 2003 | 10.58 | 10.59 | 10.23 | 10.51 | 410,678 | +0.02(+0.23%) |
Jul 28, 2003 | 10.48 | 10.62 | 10.31 | 10.49 | 665,529 | +0.19(+1.85%) |
Jul 25, 2003 | 10.28 | 10.37 | 9.971 | 10.30 | 525,034 | -0.02(-0.15%) |
Jul 24, 2003 | 10.62 | 10.96 | 10.29 | 10.31 | 586,108 | -0.15(-1.44%) |
Jul 23, 2003 | 10.53 | 10.62 | 10.28 | 10.46 | 292,300 | -0.02(-0.15%) |
Jul 22, 2003 | 10.42 | 10.50 | 10.23 | 10.48 | 681,992 | +0.10(+1.00%) |
Jul 21, 2003 | 10.85 | 10.85 | 10.38 | 10.38 | 493,115 | -0.53(-4.89%) |
Jul 18, 2003 | 10.52 | 10.96 | 10.50 | 10.91 | 556,451 | +0.35(+3.32%) |
Jul 17, 2003 | 11.15 | 11.18 | 10.56 | 10.56 | 421,359 | -0.64(-5.75%) |
Jul 16, 2003 | 11.13 | 11.20 | 10.78 | 11.20 | 268,172 | +0.06(+0.57%) |
Jul 15, 2003 | 11.02 | 11.28 | 11.02 | 11.14 | 388,058 | -0.01(-0.07%) |
Jul 14, 2003 | 11.39 | 11.46 | 11.07 | 11.15 | 620,918 | -0.07(-0.64%) |
Jul 11, 2003 | 10.98 | 11.41 | 10.98 | 11.22 | 455,164 | +0.25(+2.25%) |
Jul 10, 2003 | 11.22 | 11.26 | 10.95 | 10.97 | 676,839 | -0.31(-2.75%) |
Jul 09, 2003 | 11.28 | 11.40 | 11.22 | 11.28 | 518,248 | +0.01(+0.07%) |
Jul 08, 2003 | 11.30 | 11.46 | 11.23 | 11.28 | 502,289 | -0.18(-1.60%) |
Jul 07, 2003 | 11.09 | 11.58 | 11.08 | 11.46 | 381,020 | +0.37(+3.37%) |
Jul 03, 2003 | 11.42 | 11.42 | 11.08 | 11.08 | 174,173 | -0.21(-1.83%) |
Jul 02, 2003 | 11.41 | 11.51 | 11.11 | 11.29 | 381,649 | +0.03(+0.28%) |
Jul 01, 2003 | 11.20 | 11.34 | 10.94 | 11.26 | 369,459 | -0.03(-0.28%) |
Jun 30, 2003 | 11.40 | 11.64 | 11.23 | 11.29 | 1,744,753 | -0.01(-0.07%) |
Jun 27, 2003 | 11.10 | 11.44 | 11.05 | 11.30 | 533,146 | +0.20(+1.79%) |
Jun 26, 2003 | 11.07 | 11.14 | 10.92 | 11.10 | 417,338 | +0.03(+0.29%) |
Jun 25, 2003 | 10.90 | 11.16 | 10.80 | 11.07 | 451,017 | +0.29(+2.73%) |
Jun 24, 2003 | 11.05 | 11.10 | 10.77 | 10.77 | 408,164 | -0.33(-2.94%) |
Jun 23, 2003 | 11.40 | 11.50 | 11.01 | 11.10 | 556,577 | -0.23(-2.04%) |
Jun 20, 2003 | 11.08 | 11.47 | 10.91 | 11.33 | 1,161,661 | +0.21(+1.93%) |
Jun 19, 2003 | 11.17 | 11.27 | 10.98 | 11.12 | 434,554 | -0.02(-0.21%) |
Jun 18, 2003 | 11.12 | 11.23 | 10.95 | 11.14 | 185,609 | -0.02(-0.14%) |
Jun 17, 2003 | 11.33 | 11.33 | 10.95 | 11.16 | 217,026 | +0.06(+0.50%) |
Jun 16, 2003 | 10.65 | 11.20 | 10.60 | 11.10 | 332,010 | +0.46(+4.34%) |
Jun 13, 2003 | 10.67 | 10.78 | 10.55 | 10.64 | 153,187 | -0.14(-1.25%) |
Jun 12, 2003 | 10.78 | 10.90 | 10.62 | 10.77 | 202,825 | +0.02(+0.22%) |
Jun 11, 2003 | 10.62 | 10.77 | 10.50 | 10.75 | 418,720 | +0.10(+0.90%) |
Jun 10, 2003 | 10.11 | 10.66 | 10.11 | 10.66 | 266,036 | +0.47(+4.61%) |
Jun 09, 2003 | 10.78 | 10.81 | 9.987 | 10.19 | 1,278,061 | -0.60(-5.53%) |
Jun 06, 2003 | 11.37 | 11.48 | 10.60 | 10.78 | 564,242 | -0.45(-3.97%) |
Jun 05, 2003 | 10.81 | 11.37 | 10.38 | 11.23 | 505,682 | +0.58(+5.46%) |
Jun 04, 2003 | 10.15 | 10.80 | 10.15 | 10.65 | 444,482 | +0.31(+3.00%) |
Jun 03, 2003 | 10.38 | 10.42 | 10.21 | 10.34 | 187,368 | -0.06(-0.54%) |
Jun 02, 2003 | 10.57 | 10.73 | 10.39 | 10.39 | 681,615 | -0.11(-1.06%) |
May 30, 2003 | 10.29 | 10.54 | 10.23 | 10.50 | 939,357 | +0.25(+2.41%) |
May 29, 2003 | 10.15 | 10.30 | 10.03 | 10.26 | 328,617 | +0.22(+2.22%) |
May 28, 2003 | 10.15 | 10.24 | 9.915 | 10.03 | 502,289 | -0.10(-0.94%) |
May 27, 2003 | 10.19 | 10.43 | 10.13 | 10.13 | 351,614 | -0.06(-0.55%) |
May 23, 2003 | 9.883 | 10.38 | 9.883 | 10.19 | 248,945 | +0.29(+2.98%) |
May 22, 2003 | 9.995 | 10.02 | 9.700 | 9.891 | 527,171 | -0.13(-1.27%) |
May 21, 2003 | 9.645 | 10.03 | 9.645 | 10.02 | 239,771 | +0.34(+3.54%) |
May 20, 2003 | 9.907 | 10.15 | 9.549 | 9.676 | 327,738 | -0.28(-2.80%) |
May 19, 2003 | 9.947 | 10.03 | 9.676 | 9.955 | 387,932 | -0.16(-1.57%) |
May 16, 2003 | 10.23 | 10.27 | 9.907 | 10.11 | 365,563 | -0.10(-0.94%) |
May 15, 2003 | 10.19 | 10.36 | 10.03 | 10.21 | 479,920 | +0.02(+0.23%) |
May 14, 2003 | 9.748 | 10.19 | 9.748 | 10.19 | 532,449 | +0.44(+4.49%) |
May 13, 2003 | 9.581 | 9.828 | 9.509 | 9.748 | 295,567 | +0.04(+0.41%) |
May 12, 2003 | 9.318 | 9.740 | 9.318 | 9.708 | 220,670 | +0.39(+4.18%) |
May 09, 2003 | 9.334 | 9.406 | 9.199 | 9.318 | 420,480 | -0.02(-0.17%) |
May 08, 2003 | 9.159 | 9.342 | 8.952 | 9.334 | 386,927 | +0.18(+2.00%) |
May 07, 2003 | 9.151 | 9.302 | 9.048 | 9.151 | 548,283 | -0.06(-0.60%) |
May 06, 2003 | 9.032 | 9.382 | 9.032 | 9.207 | 429,905 | +0.16(+1.76%) |
May 05, 2003 | 9.080 | 9.231 | 8.952 | 9.048 | 390,697 | +0.04(+0.44%) |
May 02, 2003 | 8.674 | 9.263 | 8.642 | 9.008 | 642,281 | +0.37(+4.24%) |