Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.90 | 12.00 | 11.30 | 11.66 | 25,400 | -0.08(-0.68%) |
Jul 30, 2003 | 11.62 | 11.95 | 11.45 | 11.74 | 6,200 | +0.00(+0.00%) |
Jul 29, 2003 | 11.92 | 11.92 | 11.33 | 11.74 | 10,000 | -0.01(-0.09%) |
Jul 28, 2003 | 11.89 | 11.95 | 11.21 | 11.75 | 57,200 | +0.58(+5.19%) |
Jul 25, 2003 | 11.94 | 11.95 | 10.98 | 11.17 | 56,300 | -0.55(-4.66%) |
Jul 24, 2003 | 11.35 | 11.98 | 11.21 | 11.72 | 43,700 | +0.33(+2.86%) |
Jul 23, 2003 | 10.85 | 11.40 | 10.70 | 11.39 | 14,300 | +0.39(+3.55%) |
Jul 22, 2003 | 9.360 | 11.00 | 9.360 | 11.00 | 24,900 | +0.75(+7.32%) |
Jul 21, 2003 | 10.55 | 10.84 | 9.350 | 10.25 | 33,300 | -0.52(-4.83%) |
Jul 18, 2003 | 11.20 | 11.20 | 10.72 | 10.77 | 16,500 | -0.23(-2.09%) |
Jul 17, 2003 | 11.88 | 11.98 | 10.67 | 11.00 | 53,300 | -0.96(-8.03%) |
Jul 16, 2003 | 11.88 | 12.00 | 11.76 | 11.96 | 19,500 | +0.07(+0.59%) |
Jul 15, 2003 | 12.15 | 12.20 | 11.75 | 11.89 | 40,900 | -0.29(-2.38%) |
Jul 14, 2003 | 11.85 | 12.19 | 11.75 | 12.18 | 49,900 | +0.37(+3.13%) |
Jul 11, 2003 | 11.88 | 11.88 | 11.41 | 11.81 | 24,000 | +0.06(+0.51%) |
Jul 10, 2003 | 11.93 | 11.94 | 11.45 | 11.75 | 32,200 | -0.19(-1.59%) |
Jul 09, 2003 | 11.95 | 11.95 | 11.61 | 11.94 | 38,800 | -0.01(-0.08%) |
Jul 08, 2003 | 11.56 | 12.00 | 11.56 | 11.95 | 38,400 | +0.23(+1.96%) |
Jul 07, 2003 | 11.28 | 11.75 | 11.11 | 11.72 | 35,700 | +0.63(+5.67%) |
Jul 03, 2003 | 11.20 | 11.49 | 11.06 | 11.09 | 13,900 | -0.39(-3.39%) |
Jul 02, 2003 | 10.50 | 11.75 | 10.26 | 11.48 | 23,800 | +1.48(+14.80%) |
Jul 01, 2003 | 10.30 | 10.47 | 9.900 | 10.00 | 11,900 | +0.00(+0.00%) |
Jun 30, 2003 | 10.70 | 10.92 | 9.800 | 10.00 | 77,000 | -0.70(-6.54%) |
Jun 27, 2003 | 10.55 | 11.19 | 10.55 | 10.70 | 24,900 | -0.02(-0.19%) |
Jun 26, 2003 | 10.69 | 11.05 | 10.58 | 10.72 | 33,300 | -0.28(-2.55%) |
Jun 25, 2003 | 9.800 | 11.08 | 9.800 | 11.00 | 82,700 | +1.00(+10.00%) |
Jun 24, 2003 | 10.70 | 10.70 | 8.600 | 10.00 | 91,300 | +0.65(+6.95%) |
Jun 23, 2003 | 11.74 | 11.74 | 9.350 | 9.350 | 45,500 | -2.34(-20.02%) |
Jun 20, 2003 | 10.75 | 11.75 | 8.230 | 11.69 | 74,300 | +1.54(+15.17%) |
Jun 19, 2003 | 10.25 | 11.14 | 10.15 | 10.15 | 29,500 | -0.10(-0.98%) |
Jun 18, 2003 | 9.550 | 10.35 | 9.550 | 10.25 | 11,800 | +0.47(+4.81%) |
Jun 17, 2003 | 10.34 | 10.62 | 9.540 | 9.780 | 58,900 | -1.21(-11.01%) |
Jun 16, 2003 | 10.80 | 11.60 | 10.34 | 10.99 | 56,800 | -0.57(-4.93%) |
Jun 13, 2003 | 11.60 | 12.00 | 11.56 | 11.56 | 27,800 | -0.24(-2.03%) |
Jun 12, 2003 | 11.01 | 12.00 | 11.00 | 11.80 | 90,500 | -0.14(-1.17%) |
Jun 11, 2003 | 11.54 | 11.99 | 11.50 | 11.94 | 26,500 | +0.05(+0.42%) |
Jun 10, 2003 | 12.00 | 12.00 | 11.42 | 11.89 | 56,400 | +0.30(+2.59%) |
Jun 09, 2003 | 11.84 | 12.00 | 11.41 | 11.59 | 62,462 | -0.25(-2.11%) |
Jun 06, 2003 | 11.20 | 12.10 | 11.14 | 11.84 | 107,100 | +0.70(+6.28%) |
Jun 05, 2003 | 10.58 | 11.20 | 10.52 | 11.14 | 62,700 | +0.42(+3.92%) |
Jun 04, 2003 | 10.20 | 10.74 | 9.700 | 10.72 | 32,400 | +0.62(+6.14%) |
Jun 03, 2003 | 10.00 | 10.12 | 9.910 | 10.10 | 8,200 | +0.16(+1.61%) |
Jun 02, 2003 | 9.950 | 10.00 | 9.580 | 9.940 | 31,700 | +0.23(+2.37%) |
May 30, 2003 | 9.490 | 9.750 | 9.260 | 9.710 | 20,100 | +0.26(+2.75%) |
May 29, 2003 | 9.490 | 9.750 | 9.260 | 9.450 | 14,100 | -0.14(-1.46%) |
May 28, 2003 | 8.980 | 9.730 | 8.980 | 9.590 | 8,900 | -0.01(-0.10%) |
May 27, 2003 | 9.000 | 9.800 | 8.990 | 9.600 | 58,300 | +0.47(+5.15%) |
May 23, 2003 | 8.540 | 9.230 | 8.420 | 9.130 | 8,800 | +0.01(+0.11%) |
May 22, 2003 | 8.940 | 9.160 | 8.800 | 9.120 | 16,200 | -0.03(-0.33%) |
May 21, 2003 | 8.750 | 9.150 | 8.640 | 9.150 | 2,800 | +0.27(+3.04%) |
May 20, 2003 | 8.750 | 9.010 | 8.550 | 8.880 | 8,700 | -0.07(-0.78%) |
May 19, 2003 | 9.300 | 9.450 | 8.800 | 8.950 | 21,800 | -0.55(-5.79%) |
May 16, 2003 | 9.010 | 9.990 | 9.010 | 9.500 | 15,700 | -0.28(-2.87%) |
May 15, 2003 | 9.420 | 10.06 | 9.420 | 9.781 | 25,400 | +0.15(+1.57%) |
May 14, 2003 | 9.280 | 10.14 | 8.260 | 9.630 | 71,500 | +0.84(+9.56%) |
May 13, 2003 | 7.660 | 8.870 | 7.400 | 8.790 | 64,700 | +1.19(+15.66%) |
May 12, 2003 | 7.390 | 7.700 | 7.240 | 7.600 | 11,100 | +0.39(+5.41%) |
May 09, 2003 | 7.170 | 7.390 | 6.830 | 7.210 | 15,100 | +0.07(+0.98%) |
May 08, 2003 | 7.170 | 7.170 | 6.990 | 7.140 | 10,300 | +0.02(+0.28%) |
May 07, 2003 | 7.120 | 7.750 | 6.400 | 7.120 | 35,200 | -0.01(-0.14%) |
May 06, 2003 | 6.780 | 7.180 | 6.690 | 7.130 | 47,400 | +0.51(+7.70%) |
May 05, 2003 | 6.770 | 6.770 | 6.250 | 6.620 | 28,400 | -0.20(-2.93%) |
May 02, 2003 | 7.240 | 7.920 | 6.730 | 6.820 | 40,800 | -0.13(-1.87%) |