Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.92 | 11.08 | 10.86 | 10.95 | 289,169 | -0.00(-0.04%) |
Jul 30, 2003 | 10.84 | 11.04 | 10.83 | 10.96 | 371,239 | +0.10(+0.91%) |
Jul 29, 2003 | 11.18 | 11.20 | 10.83 | 10.86 | 370,023 | -0.37(-3.30%) |
Jul 28, 2003 | 11.29 | 11.35 | 11.20 | 11.23 | 182,782 | -0.09(-0.76%) |
Jul 25, 2003 | 11.20 | 11.35 | 11.12 | 11.31 | 251,275 | +0.04(+0.35%) |
Jul 24, 2003 | 11.23 | 11.41 | 11.22 | 11.27 | 346,112 | +0.06(+0.53%) |
Jul 23, 2003 | 11.31 | 11.35 | 11.15 | 11.21 | 398,393 | -0.01(-0.11%) |
Jul 22, 2003 | 11.60 | 11.62 | 11.03 | 11.23 | 686,752 | -0.45(-3.89%) |
Jul 21, 2003 | 11.77 | 11.96 | 11.52 | 11.68 | 228,377 | -0.09(-0.75%) |
Jul 18, 2003 | 11.92 | 11.94 | 11.54 | 11.77 | 236,482 | -0.18(-1.47%) |
Jul 17, 2003 | 11.93 | 12.13 | 11.91 | 11.94 | 223,716 | -0.05(-0.39%) |
Jul 16, 2003 | 12.41 | 12.41 | 11.62 | 11.99 | 697,290 | -0.42(-3.38%) |
Jul 15, 2003 | 13.23 | 13.47 | 12.41 | 12.41 | 393,327 | -0.74(-5.59%) |
Jul 14, 2003 | 13.03 | 13.37 | 13.00 | 13.15 | 156,439 | +0.20(+1.56%) |
Jul 11, 2003 | 12.92 | 13.00 | 12.82 | 12.94 | 115,708 | +0.09(+0.69%) |
Jul 10, 2003 | 12.84 | 12.90 | 12.63 | 12.86 | 168,597 | -0.06(-0.48%) |
Jul 09, 2003 | 13.04 | 13.04 | 12.66 | 12.92 | 210,342 | -0.13(-0.96%) |
Jul 08, 2003 | 12.63 | 13.11 | 12.61 | 13.04 | 333,953 | +0.44(+3.46%) |
Jul 07, 2003 | 12.53 | 12.75 | 12.51 | 12.61 | 186,025 | +0.18(+1.43%) |
Jul 03, 2003 | 12.35 | 12.43 | 12.30 | 12.43 | 114,897 | +0.00(+0.02%) |
Jul 02, 2003 | 12.39 | 12.46 | 12.34 | 12.43 | 180,148 | +0.08(+0.68%) |
Jul 01, 2003 | 12.15 | 12.37 | 11.97 | 12.34 | 252,086 | +0.19(+1.54%) |
Jun 30, 2003 | 12.39 | 12.45 | 12.03 | 12.15 | 387,248 | -0.22(-1.77%) |
Jun 27, 2003 | 12.25 | 12.48 | 12.23 | 12.37 | 343,680 | +0.09(+0.70%) |
Jun 26, 2003 | 12.06 | 12.41 | 11.90 | 12.29 | 212,165 | +0.28(+2.36%) |
Jun 25, 2003 | 12.31 | 12.46 | 12.00 | 12.00 | 376,103 | -0.31(-2.51%) |
Jun 24, 2003 | 11.66 | 12.34 | 11.50 | 12.31 | 782,197 | +0.65(+5.61%) |
Jun 23, 2003 | 12.31 | 12.31 | 11.60 | 11.66 | 705,801 | -0.65(-5.31%) |
Jun 20, 2003 | 12.66 | 12.66 | 12.15 | 12.31 | 322,200 | -0.38(-3.03%) |
Jun 19, 2003 | 13.04 | 13.18 | 12.66 | 12.70 | 329,698 | -0.36(-2.72%) |
Jun 18, 2003 | 13.19 | 13.27 | 12.98 | 13.05 | 582,189 | -0.12(-0.94%) |
Jun 17, 2003 | 13.08 | 13.23 | 12.74 | 13.18 | 399,609 | +0.23(+1.75%) |
Jun 16, 2003 | 12.55 | 13.02 | 12.50 | 12.95 | 246,209 | +0.46(+3.67%) |
Jun 13, 2003 | 12.77 | 12.78 | 12.26 | 12.49 | 296,059 | -0.43(-3.30%) |
Jun 12, 2003 | 12.89 | 12.95 | 12.46 | 12.92 | 456,349 | +0.28(+2.25%) |
Jun 11, 2003 | 12.10 | 12.65 | 12.09 | 12.63 | 441,151 | +0.59(+4.92%) |
Jun 10, 2003 | 11.58 | 12.32 | 11.58 | 12.04 | 591,916 | +0.55(+4.81%) |
Jun 09, 2003 | 11.81 | 11.81 | 11.26 | 11.49 | 323,213 | -0.37(-3.10%) |
Jun 06, 2003 | 11.89 | 12.07 | 11.79 | 11.86 | 344,896 | -0.03(-0.27%) |
Jun 05, 2003 | 11.78 | 11.90 | 11.65 | 11.89 | 313,081 | +0.04(+0.37%) |
Jun 04, 2003 | 11.72 | 12.08 | 11.72 | 11.84 | 281,266 | +0.15(+1.29%) |
Jun 03, 2003 | 11.97 | 11.98 | 11.54 | 11.69 | 216,624 | -0.16(-1.33%) |
Jun 02, 2003 | 11.97 | 12.04 | 11.83 | 11.85 | 262,218 | +0.21(+1.80%) |
May 30, 2003 | 11.34 | 11.84 | 11.30 | 11.64 | 417,239 | +0.29(+2.56%) |
May 29, 2003 | 11.66 | 11.76 | 11.31 | 11.35 | 654,735 | +0.14(+1.28%) |
May 28, 2003 | 11.09 | 11.29 | 11.08 | 11.21 | 475,194 | +0.20(+1.77%) |
May 27, 2003 | 10.61 | 11.10 | 10.61 | 11.01 | 704,990 | +0.48(+4.52%) |
May 23, 2003 | 9.968 | 10.59 | 9.968 | 10.54 | 514,710 | +0.57(+5.69%) |
May 22, 2003 | 9.771 | 10.04 | 9.685 | 9.968 | 323,821 | +0.25(+2.54%) |
May 21, 2003 | 9.786 | 9.786 | 9.574 | 9.722 | 85,514 | -0.06(-0.66%) |
May 20, 2003 | 9.697 | 9.857 | 9.687 | 9.786 | 81,461 | +0.09(+0.89%) |
May 19, 2003 | 9.778 | 9.796 | 9.524 | 9.699 | 87,946 | -0.14(-1.43%) |
May 16, 2003 | 9.931 | 9.978 | 9.660 | 9.840 | 176,500 | -0.25(-2.47%) |
May 15, 2003 | 10.09 | 10.18 | 10.07 | 10.09 | 88,757 | +0.02(+0.22%) |
May 14, 2003 | 10.30 | 10.30 | 10.07 | 10.07 | 103,144 | -0.24(-2.30%) |
May 13, 2003 | 10.22 | 10.36 | 10.15 | 10.30 | 200,210 | +0.09(+0.87%) |
May 12, 2003 | 10.12 | 10.24 | 10.03 | 10.22 | 286,738 | +0.22(+2.22%) |
May 09, 2003 | 9.771 | 10.02 | 9.764 | 9.993 | 227,971 | +0.25(+2.53%) |
May 08, 2003 | 9.487 | 10.01 | 9.475 | 9.746 | 305,989 | +0.21(+2.20%) |
May 07, 2003 | 9.453 | 9.537 | 9.302 | 9.537 | 161,910 | +0.09(+0.91%) |
May 06, 2003 | 9.388 | 9.477 | 9.364 | 9.450 | 94,431 | +0.01(+0.13%) |
May 05, 2003 | 9.406 | 9.512 | 9.327 | 9.438 | 176,703 | +0.06(+0.66%) |
May 02, 2003 | 9.376 | 9.438 | 9.351 | 9.376 | 243,575 | +0.00(+0.00%) |