Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.48 | 12.69 | 12.36 | 12.61 | 604,465 | +0.08(+0.64%) |
Jul 30, 2003 | 12.76 | 12.76 | 12.46 | 12.53 | 278,363 | -0.19(-1.50%) |
Jul 29, 2003 | 12.67 | 12.76 | 12.50 | 12.72 | 119,699 | +0.05(+0.42%) |
Jul 28, 2003 | 12.65 | 12.94 | 12.62 | 12.67 | 107,062 | +0.03(+0.26%) |
Jul 25, 2003 | 12.48 | 12.77 | 12.41 | 12.64 | 382,266 | +0.01(+0.07%) |
Jul 24, 2003 | 12.49 | 12.86 | 12.32 | 12.63 | 196,574 | +0.24(+1.90%) |
Jul 23, 2003 | 11.54 | 12.47 | 11.54 | 12.39 | 319,433 | +0.86(+7.44%) |
Jul 22, 2003 | 11.62 | 11.62 | 11.47 | 11.53 | 34,751 | -0.00(-0.02%) |
Jul 21, 2003 | 11.85 | 11.87 | 11.54 | 11.54 | 41,069 | -0.31(-2.64%) |
Jul 18, 2003 | 11.93 | 11.94 | 11.79 | 11.85 | 25,624 | -0.06(-0.53%) |
Jul 17, 2003 | 12.04 | 12.10 | 11.91 | 11.91 | 50,547 | -0.13(-1.04%) |
Jul 16, 2003 | 12.11 | 12.19 | 12.02 | 12.04 | 77,927 | -0.04(-0.33%) |
Jul 15, 2003 | 11.93 | 12.11 | 11.92 | 12.08 | 133,389 | +0.11(+0.90%) |
Jul 14, 2003 | 11.77 | 12.08 | 11.77 | 11.97 | 61,780 | +0.21(+1.74%) |
Jul 11, 2003 | 11.74 | 11.79 | 11.68 | 11.77 | 22,465 | +0.03(+0.27%) |
Jul 10, 2003 | 11.57 | 11.73 | 11.57 | 11.73 | 42,474 | +0.11(+0.91%) |
Jul 09, 2003 | 11.40 | 11.75 | 11.40 | 11.63 | 96,180 | +0.13(+1.17%) |
Jul 08, 2003 | 11.44 | 11.51 | 11.11 | 11.49 | 119,348 | +0.07(+0.60%) |
Jul 07, 2003 | 11.64 | 11.64 | 11.14 | 11.43 | 97,234 | -0.14(-1.21%) |
Jul 03, 2003 | 11.53 | 11.61 | 11.36 | 11.57 | 56,164 | +0.03(+0.27%) |
Jul 02, 2003 | 11.05 | 11.55 | 11.05 | 11.53 | 478,096 | +0.52(+4.73%) |
Jul 01, 2003 | 10.94 | 11.04 | 10.83 | 11.01 | 157,259 | +0.20(+1.84%) |
Jun 30, 2003 | 10.94 | 10.95 | 10.72 | 10.81 | 272,044 | -0.11(-0.99%) |
Jun 27, 2003 | 10.76 | 10.93 | 10.76 | 10.92 | 135,351 | +0.19(+1.75%) |
Jun 26, 2003 | 10.59 | 10.81 | 10.59 | 10.73 | 149,887 | +0.14(+1.29%) |
Jun 25, 2003 | 10.47 | 10.60 | 10.43 | 10.60 | 90,564 | +0.13(+1.22%) |
Jun 24, 2003 | 10.57 | 10.68 | 10.43 | 10.47 | 106,009 | -0.10(-0.94%) |
Jun 23, 2003 | 10.84 | 10.84 | 10.57 | 10.57 | 179,724 | -0.19(-1.75%) |
Jun 20, 2003 | 10.83 | 10.90 | 10.76 | 10.76 | 716,793 | -0.09(-0.79%) |
Jun 19, 2003 | 10.91 | 10.91 | 10.83 | 10.84 | 215,529 | -0.05(-0.47%) |
Jun 18, 2003 | 10.92 | 10.93 | 10.83 | 10.89 | 173,406 | -0.00(-0.03%) |
Jun 17, 2003 | 10.94 | 10.94 | 10.83 | 10.90 | 106,009 | +0.02(+0.16%) |
Jun 16, 2003 | 10.59 | 10.91 | 10.59 | 10.88 | 265,024 | +0.38(+3.64%) |
Jun 13, 2003 | 10.57 | 10.60 | 10.50 | 10.50 | 180,426 | -0.04(-0.41%) |
Jun 12, 2003 | 10.60 | 10.67 | 10.51 | 10.54 | 103,903 | -0.09(-0.86%) |
Jun 11, 2003 | 10.67 | 10.67 | 10.57 | 10.63 | 151,291 | +0.01(+0.05%) |
Jun 10, 2003 | 10.71 | 10.71 | 10.57 | 10.63 | 215,880 | +0.02(+0.22%) |
Jun 09, 2003 | 10.72 | 10.73 | 10.60 | 10.60 | 157,259 | -0.08(-0.77%) |
Jun 06, 2003 | 10.79 | 11.01 | 10.68 | 10.69 | 113,381 | -0.25(-2.32%) |
Jun 05, 2003 | 11.07 | 11.07 | 10.85 | 10.94 | 56,164 | -0.07(-0.60%) |
Jun 04, 2003 | 10.97 | 11.16 | 10.85 | 11.00 | 397,360 | +0.04(+0.34%) |
Jun 03, 2003 | 10.51 | 11.05 | 10.39 | 10.97 | 840,354 | +0.47(+4.48%) |
Jun 02, 2003 | 10.50 | 10.51 | 10.28 | 10.50 | 149,185 | +0.05(+0.52%) |
May 30, 2003 | 10.37 | 10.50 | 10.30 | 10.44 | 163,577 | +0.05(+0.44%) |
May 29, 2003 | 10.50 | 10.50 | 10.37 | 10.40 | 176,565 | -0.10(-0.92%) |
May 28, 2003 | 10.40 | 10.50 | 10.30 | 10.49 | 158,663 | +0.11(+1.07%) |
May 27, 2003 | 10.28 | 10.51 | 10.28 | 10.38 | 41,420 | +0.06(+0.55%) |
May 23, 2003 | 10.42 | 10.50 | 10.33 | 10.33 | 160,067 | -0.07(-0.71%) |
May 22, 2003 | 10.39 | 10.50 | 10.37 | 10.40 | 214,125 | -0.02(-0.19%) |
May 21, 2003 | 10.27 | 10.47 | 10.27 | 10.42 | 165,683 | +0.09(+0.91%) |
May 20, 2003 | 10.37 | 10.47 | 10.28 | 10.33 | 83,544 | -0.06(-0.55%) |
May 19, 2003 | 10.34 | 10.44 | 10.33 | 10.38 | 95,127 | +0.04(+0.41%) |
May 16, 2003 | 10.40 | 10.51 | 10.34 | 10.34 | 118,295 | -0.10(-0.95%) |
May 15, 2003 | 10.29 | 10.48 | 10.28 | 10.44 | 135,144 | +0.07(+0.69%) |
May 14, 2003 | 10.40 | 10.40 | 10.26 | 10.37 | 116,540 | +0.07(+0.69%) |
May 13, 2003 | 10.32 | 10.44 | 10.26 | 10.30 | 394,201 | -0.02(-0.22%) |
May 12, 2003 | 10.23 | 10.34 | 10.17 | 10.32 | 125,667 | +0.12(+1.20%) |
May 09, 2003 | 10.03 | 10.20 | 10.03 | 10.20 | 78,980 | +0.20(+1.99%) |
May 08, 2003 | 9.976 | 10.11 | 9.928 | 9.999 | 118,997 | +0.03(+0.26%) |
May 07, 2003 | 9.871 | 10.10 | 9.760 | 9.974 | 209,913 | +0.15(+1.51%) |
May 06, 2003 | 9.780 | 9.868 | 9.771 | 9.825 | 153,047 | +0.06(+0.58%) |
May 05, 2003 | 9.885 | 9.885 | 9.734 | 9.769 | 91,266 | -0.10(-1.04%) |
May 02, 2003 | 9.823 | 9.885 | 9.717 | 9.871 | 89,862 | +0.05(+0.52%) |