Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.65 | 12.65 | 12.36 | 12.41 | 511,266 | -0.25(-1.96%) |
Jul 30, 2003 | 12.64 | 12.65 | 12.41 | 12.65 | 315,586 | +0.07(+0.59%) |
Jul 29, 2003 | 12.67 | 12.67 | 12.41 | 12.58 | 586,233 | -0.09(-0.71%) |
Jul 28, 2003 | 12.39 | 12.70 | 12.29 | 12.67 | 671,680 | +0.38(+3.11%) |
Jul 25, 2003 | 12.23 | 12.46 | 12.19 | 12.29 | 232,558 | +0.08(+0.65%) |
Jul 24, 2003 | 12.28 | 12.46 | 12.13 | 12.21 | 291,202 | -0.05(-0.40%) |
Jul 23, 2003 | 12.08 | 12.27 | 12.07 | 12.26 | 1,066,063 | +0.17(+1.44%) |
Jul 22, 2003 | 12.17 | 12.32 | 12.03 | 12.08 | 336,746 | -0.04(-0.33%) |
Jul 21, 2003 | 12.17 | 12.20 | 12.05 | 12.12 | 493,129 | +0.00(+0.04%) |
Jul 18, 2003 | 11.81 | 12.18 | 11.81 | 12.12 | 1,066,869 | +0.36(+3.04%) |
Jul 17, 2003 | 11.46 | 11.86 | 11.46 | 11.76 | 1,732,503 | +0.46(+4.08%) |
Jul 16, 2003 | 11.34 | 11.38 | 11.14 | 11.30 | 199,508 | +0.01(+0.09%) |
Jul 15, 2003 | 11.36 | 11.36 | 11.27 | 11.29 | 219,258 | -0.07(-0.65%) |
Jul 14, 2003 | 11.32 | 11.39 | 11.29 | 11.36 | 352,667 | +0.05(+0.44%) |
Jul 11, 2003 | 11.22 | 11.35 | 11.07 | 11.31 | 300,472 | +0.20(+1.83%) |
Jul 10, 2003 | 11.32 | 11.32 | 11.11 | 11.11 | 137,439 | -0.24(-2.10%) |
Jul 09, 2003 | 11.36 | 11.37 | 11.16 | 11.35 | 206,360 | -0.05(-0.44%) |
Jul 08, 2003 | 11.14 | 11.40 | 11.14 | 11.40 | 335,336 | +0.18(+1.64%) |
Jul 07, 2003 | 11.12 | 11.28 | 11.12 | 11.21 | 334,127 | +0.04(+0.40%) |
Jul 03, 2003 | 11.26 | 11.29 | 11.17 | 11.17 | 83,431 | -0.04(-0.40%) |
Jul 02, 2003 | 11.17 | 11.29 | 11.16 | 11.21 | 263,593 | +0.05(+0.44%) |
Jul 01, 2003 | 11.12 | 11.19 | 10.90 | 11.16 | 315,788 | +0.07(+0.67%) |
Jun 30, 2003 | 11.04 | 11.15 | 10.96 | 11.09 | 643,466 | +0.15(+1.41%) |
Jun 27, 2003 | 11.01 | 11.16 | 10.88 | 10.94 | 230,946 | -0.02(-0.18%) |
Jun 26, 2003 | 10.74 | 11.04 | 10.45 | 10.96 | 321,229 | +0.22(+2.08%) |
Jun 25, 2003 | 10.79 | 10.82 | 10.57 | 10.73 | 490,106 | -0.01(-0.05%) |
Jun 24, 2003 | 10.71 | 10.84 | 10.64 | 10.74 | 478,015 | +0.03(+0.28%) |
Jun 23, 2003 | 11.02 | 11.02 | 10.69 | 10.71 | 189,432 | -0.36(-3.23%) |
Jun 20, 2003 | 11.07 | 11.15 | 11.07 | 11.07 | 260,772 | +0.05(+0.45%) |
Jun 19, 2003 | 11.12 | 11.15 | 11.02 | 11.02 | 217,243 | -0.12(-1.11%) |
Jun 18, 2003 | 10.99 | 11.16 | 10.99 | 11.14 | 303,092 | +0.08(+0.76%) |
Jun 17, 2003 | 11.15 | 11.15 | 10.92 | 11.06 | 226,110 | +0.00(+0.04%) |
Jun 16, 2003 | 10.74 | 11.07 | 10.72 | 11.05 | 363,348 | +0.28(+2.63%) |
Jun 13, 2003 | 11.03 | 11.11 | 10.77 | 10.77 | 201,725 | -0.30(-2.69%) |
Jun 12, 2003 | 10.84 | 11.16 | 10.84 | 11.07 | 182,580 | +0.14(+1.27%) |
Jun 11, 2003 | 10.87 | 11.04 | 10.82 | 10.93 | 163,637 | +0.11(+1.01%) |
Jun 10, 2003 | 10.74 | 10.90 | 10.67 | 10.82 | 149,732 | +0.05(+0.46%) |
Jun 09, 2003 | 10.87 | 10.91 | 10.57 | 10.77 | 720,247 | -0.06(-0.60%) |
Jun 06, 2003 | 10.89 | 11.05 | 10.79 | 10.83 | 463,102 | -0.06(-0.55%) |
Jun 05, 2003 | 10.73 | 10.89 | 10.72 | 10.89 | 614,044 | +0.12(+1.15%) |
Jun 04, 2003 | 10.57 | 10.82 | 10.57 | 10.77 | 482,448 | +0.10(+0.98%) |
Jun 03, 2003 | 10.30 | 10.66 | 10.30 | 10.66 | 262,787 | +0.19(+1.85%) |
Jun 02, 2003 | 10.62 | 10.63 | 10.36 | 10.47 | 181,371 | -0.07(-0.71%) |
May 30, 2003 | 10.17 | 10.59 | 10.11 | 10.54 | 288,381 | +0.38(+3.76%) |
May 29, 2003 | 10.15 | 10.17 | 10.10 | 10.16 | 272,259 | +0.01(+0.10%) |
May 28, 2003 | 10.07 | 10.15 | 10.07 | 10.15 | 261,578 | +0.14(+1.39%) |
May 27, 2003 | 9.766 | 10.05 | 9.731 | 10.01 | 172,101 | +0.25(+2.59%) |
May 23, 2003 | 9.775 | 9.845 | 9.716 | 9.761 | 106,606 | -0.01(-0.15%) |
May 22, 2003 | 9.681 | 9.775 | 9.443 | 9.775 | 206,763 | +0.09(+0.97%) |
May 21, 2003 | 9.478 | 9.681 | 9.319 | 9.681 | 237,798 | +0.18(+1.88%) |
May 20, 2003 | 9.552 | 9.671 | 9.473 | 9.503 | 278,707 | -0.01(-0.16%) |
May 19, 2003 | 9.632 | 9.775 | 9.428 | 9.517 | 267,221 | -0.12(-1.24%) |
May 16, 2003 | 9.860 | 9.909 | 9.637 | 9.637 | 207,972 | -0.32(-3.24%) |
May 15, 2003 | 9.850 | 9.999 | 9.850 | 9.959 | 200,516 | +0.18(+1.88%) |
May 14, 2003 | 9.924 | 10.00 | 9.756 | 9.775 | 207,771 | -0.08(-0.86%) |
May 13, 2003 | 9.676 | 9.944 | 9.651 | 9.860 | 229,133 | +0.18(+1.85%) |
May 12, 2003 | 9.671 | 9.820 | 9.632 | 9.681 | 332,918 | -0.02(-0.26%) |
May 09, 2003 | 9.646 | 9.771 | 9.607 | 9.706 | 211,398 | +0.04(+0.46%) |
May 08, 2003 | 9.527 | 9.661 | 9.478 | 9.661 | 229,334 | +0.08(+0.83%) |
May 07, 2003 | 9.661 | 9.666 | 9.349 | 9.582 | 236,790 | -0.13(-1.33%) |
May 06, 2003 | 9.473 | 9.800 | 9.453 | 9.711 | 319,214 | +0.32(+3.38%) |
May 05, 2003 | 9.354 | 9.423 | 9.269 | 9.393 | 309,944 | +0.06(+0.69%) |
May 02, 2003 | 9.220 | 9.379 | 9.220 | 9.329 | 346,420 | +0.11(+1.18%) |