Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.39 | 12.43 | 12.08 | 12.20 | 1,160,713 | +0.07(+0.55%) |
Jul 30, 2003 | 12.20 | 12.29 | 12.11 | 12.14 | 381,961 | +0.04(+0.30%) |
Jul 29, 2003 | 12.26 | 12.30 | 12.08 | 12.10 | 724,210 | +0.10(+0.86%) |
Jul 28, 2003 | 11.99 | 12.09 | 11.93 | 12.00 | 576,896 | +0.01(+0.05%) |
Jul 25, 2003 | 11.75 | 12.02 | 11.75 | 11.99 | 1,331,096 | +0.39(+3.35%) |
Jul 24, 2003 | 11.72 | 11.89 | 11.60 | 11.60 | 703,777 | +0.15(+1.32%) |
Jul 23, 2003 | 11.49 | 11.50 | 11.25 | 11.45 | 412,610 | +0.07(+0.59%) |
Jul 22, 2003 | 11.35 | 11.50 | 11.32 | 11.38 | 519,388 | +0.01(+0.11%) |
Jul 21, 2003 | 11.49 | 11.53 | 11.34 | 11.37 | 433,702 | -0.20(-1.73%) |
Jul 18, 2003 | 11.46 | 11.66 | 11.40 | 11.57 | 777,434 | +0.53(+4.84%) |
Jul 17, 2003 | 11.20 | 11.21 | 10.91 | 11.04 | 827,197 | -0.44(-3.86%) |
Jul 16, 2003 | 11.59 | 11.60 | 11.41 | 11.48 | 902,008 | +0.27(+2.38%) |
Jul 15, 2003 | 11.58 | 11.62 | 11.12 | 11.21 | 1,050,969 | +0.12(+1.04%) |
Jul 14, 2003 | 11.32 | 11.37 | 11.10 | 11.10 | 994,779 | +0.25(+2.29%) |
Jul 11, 2003 | 10.73 | 10.94 | 10.71 | 10.85 | 765,240 | +0.33(+3.17%) |
Jul 10, 2003 | 10.64 | 10.66 | 10.44 | 10.52 | 1,205,039 | -0.36(-3.35%) |
Jul 09, 2003 | 10.91 | 10.95 | 10.76 | 10.88 | 1,130,394 | -0.10(-0.88%) |
Jul 08, 2003 | 11.00 | 11.04 | 10.86 | 10.98 | 665,383 | -0.04(-0.39%) |
Jul 07, 2003 | 10.72 | 11.08 | 10.72 | 11.02 | 890,968 | +0.35(+3.30%) |
Jul 03, 2003 | 10.58 | 10.81 | 10.56 | 10.67 | 640,336 | -0.09(-0.85%) |
Jul 02, 2003 | 10.56 | 10.82 | 10.55 | 10.76 | 641,655 | +0.21(+2.01%) |
Jul 01, 2003 | 10.35 | 10.55 | 10.24 | 10.55 | 1,086,727 | -0.09(-0.86%) |
Jun 30, 2003 | 10.76 | 10.79 | 10.53 | 10.64 | 1,072,556 | +0.05(+0.46%) |
Jun 27, 2003 | 10.71 | 10.88 | 10.59 | 10.59 | 964,130 | -0.19(-1.80%) |
Jun 26, 2003 | 10.67 | 10.83 | 10.66 | 10.78 | 738,051 | +0.15(+1.43%) |
Jun 25, 2003 | 10.72 | 10.96 | 10.62 | 10.63 | 780,070 | +0.10(+0.92%) |
Jun 24, 2003 | 10.55 | 10.66 | 10.40 | 10.54 | 1,427,493 | -0.04(-0.40%) |
Jun 23, 2003 | 10.75 | 10.75 | 10.53 | 10.58 | 1,425,021 | -0.41(-3.76%) |
Jun 20, 2003 | 11.15 | 11.20 | 10.99 | 10.99 | 670,821 | -0.12(-1.04%) |
Jun 19, 2003 | 11.18 | 11.28 | 11.00 | 11.11 | 999,558 | -0.38(-3.28%) |
Jun 18, 2003 | 11.41 | 11.62 | 11.36 | 11.48 | 964,130 | +0.04(+0.32%) |
Jun 17, 2003 | 11.52 | 11.59 | 11.29 | 11.45 | 1,058,220 | -0.09(-0.74%) |
Jun 16, 2003 | 11.15 | 11.59 | 11.11 | 11.53 | 713,169 | +0.61(+5.56%) |
Jun 13, 2003 | 11.23 | 11.23 | 10.86 | 10.92 | 814,180 | -0.46(-4.00%) |
Jun 12, 2003 | 11.32 | 11.45 | 11.17 | 11.38 | 1,603,643 | +0.42(+3.88%) |
Jun 11, 2003 | 10.79 | 10.98 | 10.78 | 10.95 | 1,153,298 | +0.47(+4.52%) |
Jun 10, 2003 | 10.46 | 10.50 | 10.32 | 10.48 | 800,668 | -0.02(-0.23%) |
Jun 09, 2003 | 10.69 | 10.73 | 10.47 | 10.50 | 793,912 | -0.23(-2.15%) |
Jun 06, 2003 | 10.75 | 10.88 | 10.65 | 10.74 | 1,519,276 | +0.01(+0.06%) |
Jun 05, 2003 | 10.54 | 10.75 | 10.49 | 10.73 | 1,914,419 | +0.24(+2.26%) |
Jun 04, 2003 | 10.20 | 10.52 | 10.14 | 10.49 | 927,714 | +0.43(+4.28%) |
Jun 03, 2003 | 9.947 | 10.12 | 9.922 | 10.06 | 621,222 | +0.05(+0.55%) |
Jun 02, 2003 | 9.965 | 10.17 | 9.910 | 10.01 | 733,602 | +0.10(+1.04%) |
May 30, 2003 | 9.728 | 9.953 | 9.661 | 9.904 | 595,187 | +0.23(+2.38%) |
May 29, 2003 | 9.746 | 9.922 | 9.564 | 9.673 | 796,878 | +0.07(+0.69%) |
May 28, 2003 | 9.558 | 9.692 | 9.528 | 9.607 | 1,135,172 | +0.14(+1.47%) |
May 27, 2003 | 9.133 | 9.522 | 9.109 | 9.467 | 857,847 | +0.22(+2.36%) |
May 23, 2003 | 9.249 | 9.321 | 9.152 | 9.249 | 627,319 | -0.18(-1.93%) |
May 22, 2003 | 8.988 | 9.443 | 8.957 | 9.431 | 757,495 | +0.35(+3.88%) |
May 21, 2003 | 8.945 | 9.255 | 8.842 | 9.079 | 1,431,777 | -0.31(-3.30%) |
May 20, 2003 | 9.413 | 9.595 | 9.297 | 9.388 | 829,999 | -0.10(-1.02%) |
May 19, 2003 | 9.892 | 9.892 | 9.431 | 9.485 | 1,631,985 | -0.79(-7.73%) |
May 16, 2003 | 10.03 | 10.29 | 10.01 | 10.28 | 616,443 | +0.25(+2.48%) |
May 15, 2003 | 10.01 | 10.06 | 9.928 | 10.03 | 550,202 | -0.10(-0.96%) |
May 14, 2003 | 10.22 | 10.26 | 9.953 | 10.13 | 562,231 | +0.03(+0.30%) |
May 13, 2003 | 10.13 | 10.22 | 10.07 | 10.10 | 618,421 | -0.15(-1.42%) |
May 12, 2003 | 9.910 | 10.27 | 9.868 | 10.24 | 625,671 | +0.07(+0.66%) |
May 09, 2003 | 10.00 | 10.22 | 9.862 | 10.18 | 537,019 | +0.19(+1.88%) |
May 08, 2003 | 10.14 | 10.26 | 9.965 | 9.989 | 882,729 | -0.40(-3.86%) |
May 07, 2003 | 10.57 | 10.61 | 10.37 | 10.39 | 1,061,680 | -0.12(-1.10%) |
May 06, 2003 | 10.27 | 10.62 | 10.27 | 10.50 | 1,060,197 | +0.46(+4.59%) |
May 05, 2003 | 9.922 | 10.22 | 9.916 | 10.04 | 899,042 | +0.29(+2.99%) |
May 02, 2003 | 9.564 | 9.765 | 9.522 | 9.752 | 1,069,590 | +0.05(+0.56%) |