Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.88 | 13.22 | 12.88 | 13.19 | 319,166 | +0.35(+2.70%) |
Jul 30, 2003 | 12.96 | 12.97 | 12.59 | 12.84 | 278,408 | -0.13(-1.02%) |
Jul 29, 2003 | 13.22 | 13.23 | 12.75 | 12.97 | 244,423 | -0.23(-1.75%) |
Jul 28, 2003 | 12.90 | 13.22 | 12.87 | 13.20 | 175,728 | +0.37(+2.90%) |
Jul 25, 2003 | 13.01 | 13.09 | 12.63 | 12.83 | 330,897 | -0.18(-1.40%) |
Jul 24, 2003 | 12.73 | 13.48 | 12.68 | 13.01 | 525,856 | +0.26(+2.01%) |
Jul 23, 2003 | 11.33 | 12.76 | 11.31 | 12.76 | 881,788 | +1.93(+17.88%) |
Jul 22, 2003 | 10.60 | 10.82 | 10.31 | 10.82 | 951,088 | +0.22(+2.11%) |
Jul 21, 2003 | 10.87 | 10.91 | 10.58 | 10.60 | 301,629 | -0.36(-3.25%) |
Jul 18, 2003 | 11.05 | 11.10 | 10.86 | 10.96 | 138,478 | -0.01(-0.07%) |
Jul 17, 2003 | 10.96 | 11.01 | 10.75 | 10.96 | 253,494 | -0.01(-0.08%) |
Jul 16, 2003 | 11.05 | 11.08 | 10.91 | 10.97 | 231,120 | +0.00(+0.00%) |
Jul 15, 2003 | 11.04 | 11.04 | 10.78 | 10.97 | 201,973 | -0.13(-1.19%) |
Jul 14, 2003 | 11.01 | 11.30 | 11.01 | 11.10 | 360,286 | +0.09(+0.83%) |
Jul 11, 2003 | 10.88 | 11.03 | 10.80 | 11.01 | 234,143 | +0.13(+1.22%) |
Jul 10, 2003 | 11.29 | 11.29 | 10.79 | 10.88 | 293,647 | -0.49(-4.29%) |
Jul 09, 2003 | 11.16 | 11.37 | 11.15 | 11.37 | 318,561 | +0.21(+1.85%) |
Jul 08, 2003 | 11.10 | 11.16 | 10.96 | 11.16 | 119,007 | +0.07(+0.60%) |
Jul 07, 2003 | 11.16 | 11.16 | 10.94 | 11.10 | 163,513 | +0.10(+0.90%) |
Jul 03, 2003 | 11.00 | 11.08 | 10.85 | 11.00 | 77,765 | -0.08(-0.75%) |
Jul 02, 2003 | 10.57 | 11.11 | 10.57 | 11.08 | 211,527 | +0.51(+4.85%) |
Jul 01, 2003 | 10.62 | 10.74 | 10.42 | 10.57 | 226,403 | -0.07(-0.70%) |
Jun 30, 2003 | 10.87 | 10.96 | 10.64 | 10.64 | 180,929 | -0.26(-2.43%) |
Jun 27, 2003 | 11.00 | 11.13 | 10.80 | 10.91 | 146,823 | -0.17(-1.57%) |
Jun 26, 2003 | 11.00 | 11.15 | 10.72 | 11.08 | 174,156 | +0.36(+3.39%) |
Jun 25, 2003 | 10.71 | 10.73 | 10.56 | 10.72 | 259,662 | -0.04(-0.38%) |
Jun 24, 2003 | 10.60 | 10.77 | 10.52 | 10.76 | 132,068 | +0.17(+1.56%) |
Jun 23, 2003 | 10.83 | 10.85 | 10.39 | 10.59 | 291,349 | -0.21(-1.92%) |
Jun 20, 2003 | 11.00 | 11.00 | 10.54 | 10.80 | 721,782 | -0.20(-1.80%) |
Jun 19, 2003 | 11.24 | 11.25 | 10.99 | 11.00 | 254,462 | -0.06(-0.52%) |
Jun 18, 2003 | 11.05 | 11.10 | 10.88 | 11.05 | 501,063 | +0.01(+0.08%) |
Jun 17, 2003 | 11.37 | 11.37 | 10.87 | 11.05 | 786,365 | -0.86(-7.22%) |
Jun 16, 2003 | 11.77 | 11.91 | 11.64 | 11.91 | 172,463 | +0.13(+1.12%) |
Jun 13, 2003 | 11.99 | 12.40 | 11.73 | 11.77 | 121,667 | -0.30(-2.47%) |
Jun 12, 2003 | 12.07 | 12.20 | 11.89 | 12.07 | 99,535 | +0.00(+0.00%) |
Jun 11, 2003 | 11.87 | 12.07 | 11.78 | 12.07 | 84,417 | +0.27(+2.31%) |
Jun 10, 2003 | 11.68 | 11.80 | 11.66 | 11.80 | 66,880 | +0.16(+1.35%) |
Jun 09, 2003 | 11.82 | 11.97 | 11.64 | 11.64 | 112,597 | -0.21(-1.81%) |
Jun 06, 2003 | 12.04 | 12.17 | 11.83 | 11.86 | 134,971 | +0.15(+1.27%) |
Jun 05, 2003 | 12.17 | 12.17 | 11.71 | 11.71 | 131,101 | -0.46(-3.80%) |
Jun 04, 2003 | 11.74 | 12.20 | 11.74 | 12.17 | 107,880 | +0.48(+4.10%) |
Jun 03, 2003 | 11.78 | 11.82 | 11.58 | 11.69 | 90,585 | -0.13(-1.12%) |
Jun 02, 2003 | 11.85 | 12.03 | 11.74 | 11.82 | 138,720 | -0.02(-0.21%) |
May 30, 2003 | 11.64 | 11.85 | 11.62 | 11.85 | 225,556 | +0.19(+1.63%) |
May 29, 2003 | 11.45 | 11.66 | 11.40 | 11.66 | 266,556 | +0.29(+2.55%) |
May 28, 2003 | 11.40 | 11.40 | 11.14 | 11.37 | 201,852 | -0.03(-0.29%) |
May 27, 2003 | 11.45 | 11.45 | 11.16 | 11.40 | 94,213 | +0.01(+0.07%) |
May 23, 2003 | 11.10 | 11.45 | 11.10 | 11.39 | 164,481 | +0.25(+2.23%) |
May 22, 2003 | 11.20 | 11.29 | 11.04 | 11.15 | 210,681 | -0.19(-1.68%) |
May 21, 2003 | 11.24 | 11.34 | 11.16 | 11.34 | 64,462 | +0.10(+0.88%) |
May 20, 2003 | 11.53 | 11.54 | 11.05 | 11.24 | 208,625 | -0.30(-2.58%) |
May 19, 2003 | 11.54 | 11.71 | 11.02 | 11.53 | 190,967 | +0.00(+0.00%) |
May 16, 2003 | 12.03 | 12.07 | 11.53 | 11.53 | 204,996 | -0.59(-4.84%) |
May 15, 2003 | 12.15 | 12.29 | 12.07 | 12.12 | 138,841 | +0.21(+1.81%) |
May 14, 2003 | 11.91 | 11.95 | 11.74 | 11.91 | 131,947 | -0.02(-0.14%) |
May 13, 2003 | 12.11 | 12.11 | 11.76 | 11.92 | 161,457 | -0.23(-1.90%) |
May 12, 2003 | 12.08 | 12.15 | 11.96 | 12.15 | 141,018 | +0.04(+0.34%) |
May 09, 2003 | 11.97 | 12.14 | 11.91 | 12.11 | 137,994 | +0.22(+1.88%) |
May 08, 2003 | 12.05 | 12.05 | 11.82 | 11.89 | 76,556 | -0.16(-1.30%) |
May 07, 2003 | 12.18 | 12.18 | 11.90 | 12.05 | 208,020 | -0.21(-1.75%) |
May 06, 2003 | 12.24 | 12.32 | 12.07 | 12.26 | 268,612 | +0.02(+0.20%) |
May 05, 2003 | 12.51 | 12.60 | 12.10 | 12.24 | 180,445 | -0.31(-2.50%) |
May 02, 2003 | 12.11 | 12.55 | 12.11 | 12.55 | 243,456 | +0.40(+3.27%) |