Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.60 | 10.85 | 10.50 | 10.85 | 268,700 | +0.25(+2.36%) |
Jul 30, 2003 | 10.70 | 10.89 | 10.58 | 10.60 | 319,100 | -0.04(-0.38%) |
Jul 29, 2003 | 10.33 | 10.85 | 10.00 | 10.64 | 1,062,800 | +0.30(+2.90%) |
Jul 28, 2003 | 10.00 | 10.44 | 9.940 | 10.34 | 498,700 | +0.40(+4.02%) |
Jul 25, 2003 | 10.00 | 10.01 | 9.910 | 9.940 | 161,100 | -0.04(-0.40%) |
Jul 24, 2003 | 9.950 | 10.00 | 9.910 | 9.980 | 289,900 | -0.02(-0.20%) |
Jul 23, 2003 | 9.990 | 10.00 | 9.800 | 10.00 | 194,000 | +0.00(+0.00%) |
Jul 22, 2003 | 9.900 | 10.00 | 9.750 | 10.00 | 239,500 | +0.10(+1.01%) |
Jul 21, 2003 | 9.860 | 9.990 | 9.700 | 9.900 | 398,300 | -0.09(-0.90%) |
Jul 18, 2003 | 9.700 | 10.00 | 9.550 | 9.990 | 354,700 | +0.34(+3.52%) |
Jul 17, 2003 | 9.880 | 10.17 | 9.620 | 9.650 | 609,300 | -0.28(-2.82%) |
Jul 16, 2003 | 9.990 | 10.03 | 9.860 | 9.930 | 718,000 | -0.10(-1.00%) |
Jul 15, 2003 | 10.15 | 10.17 | 9.850 | 10.03 | 853,500 | -0.27(-2.62%) |
Jul 14, 2003 | 10.40 | 10.40 | 10.05 | 10.30 | 451,800 | -0.08(-0.77%) |
Jul 11, 2003 | 10.30 | 10.75 | 10.25 | 10.38 | 337,600 | +0.11(+1.07%) |
Jul 10, 2003 | 10.47 | 10.70 | 9.990 | 10.27 | 533,400 | -0.42(-3.93%) |
Jul 09, 2003 | 10.10 | 10.71 | 10.03 | 10.69 | 721,200 | +0.63(+6.26%) |
Jul 08, 2003 | 9.950 | 10.10 | 9.750 | 10.06 | 478,900 | +0.18(+1.82%) |
Jul 07, 2003 | 9.810 | 9.950 | 9.600 | 9.880 | 731,300 | +0.18(+1.86%) |
Jul 03, 2003 | 9.570 | 9.800 | 9.500 | 9.700 | 275,000 | -0.07(-0.72%) |
Jul 02, 2003 | 9.200 | 9.830 | 8.800 | 9.770 | 1,040,800 | +0.36(+3.83%) |
Jul 01, 2003 | 9.800 | 9.800 | 9.250 | 9.410 | 500,200 | -0.35(-3.59%) |
Jun 30, 2003 | 9.300 | 9.900 | 9.240 | 9.760 | 1,202,100 | +0.32(+3.39%) |
Jun 27, 2003 | 9.590 | 9.870 | 9.360 | 9.440 | 875,200 | -0.24(-2.48%) |
Jun 26, 2003 | 9.770 | 9.890 | 9.220 | 9.680 | 535,700 | -0.08(-0.82%) |
Jun 25, 2003 | 9.800 | 10.00 | 9.670 | 9.760 | 837,800 | -0.04(-0.40%) |
Jun 24, 2003 | 9.300 | 9.900 | 9.300 | 9.799 | 1,038,800 | +0.40(+4.24%) |
Jun 23, 2003 | 10.00 | 10.05 | 9.160 | 9.400 | 1,454,400 | -0.44(-4.47%) |
Jun 20, 2003 | 10.00 | 10.10 | 9.650 | 9.840 | 1,694,100 | +0.12(+1.23%) |
Jun 19, 2003 | 10.21 | 10.39 | 9.500 | 9.720 | 2,771,100 | -0.58(-5.63%) |
Jun 18, 2003 | 10.63 | 10.70 | 10.22 | 10.30 | 2,885,300 | -0.51(-4.72%) |
Jun 17, 2003 | 12.28 | 12.35 | 10.60 | 10.81 | 5,755,900 | -1.71(-13.66%) |
Jun 16, 2003 | 11.83 | 12.71 | 11.80 | 12.52 | 1,522,000 | +0.32(+2.62%) |
Jun 13, 2003 | 11.97 | 12.57 | 11.80 | 12.20 | 645,900 | -0.54(-4.24%) |
Jun 12, 2003 | 12.30 | 13.00 | 12.24 | 12.74 | 1,031,600 | +0.24(+1.92%) |
Jun 11, 2003 | 12.00 | 13.30 | 11.95 | 12.50 | 1,853,200 | +0.50(+4.17%) |
Jun 10, 2003 | 11.43 | 12.50 | 11.43 | 12.00 | 593,000 | -0.17(-1.40%) |
Jun 09, 2003 | 12.96 | 12.96 | 12.00 | 12.17 | 400,300 | -0.76(-5.88%) |
Jun 06, 2003 | 13.20 | 13.67 | 12.20 | 12.93 | 1,811,600 | -0.39(-2.93%) |
Jun 05, 2003 | 11.60 | 13.33 | 11.50 | 13.32 | 1,594,000 | +1.79(+15.52%) |
Jun 04, 2003 | 11.18 | 11.72 | 11.18 | 11.53 | 704,300 | +0.40(+3.59%) |
Jun 03, 2003 | 11.35 | 11.35 | 11.05 | 11.13 | 197,200 | -0.02(-0.18%) |
Jun 02, 2003 | 11.75 | 11.98 | 11.03 | 11.15 | 673,900 | -0.28(-2.45%) |
May 30, 2003 | 11.50 | 11.90 | 11.37 | 11.43 | 415,600 | -0.07(-0.61%) |
May 29, 2003 | 11.78 | 11.89 | 11.36 | 11.50 | 554,700 | -0.27(-2.29%) |
May 28, 2003 | 11.50 | 12.00 | 11.46 | 11.77 | 951,800 | +0.27(+2.35%) |
May 27, 2003 | 11.09 | 11.50 | 11.04 | 11.50 | 651,800 | +0.40(+3.60%) |
May 23, 2003 | 11.03 | 11.27 | 10.95 | 11.10 | 372,300 | +0.12(+1.09%) |
May 22, 2003 | 11.30 | 11.30 | 10.83 | 10.98 | 1,166,500 | -0.24(-2.14%) |
May 21, 2003 | 11.01 | 11.36 | 11.01 | 11.22 | 815,100 | +0.33(+3.04%) |
May 20, 2003 | 11.06 | 11.07 | 10.73 | 10.89 | 275,100 | -0.18(-1.64%) |
May 19, 2003 | 11.15 | 11.50 | 11.05 | 11.07 | 330,300 | -0.18(-1.60%) |
May 16, 2003 | 11.37 | 11.52 | 11.20 | 11.25 | 493,600 | -0.25(-2.17%) |
May 15, 2003 | 11.58 | 11.80 | 11.31 | 11.50 | 840,500 | -0.05(-0.43%) |
May 14, 2003 | 11.71 | 11.82 | 11.55 | 11.55 | 587,500 | -0.08(-0.69%) |
May 13, 2003 | 11.48 | 11.70 | 11.25 | 11.63 | 589,400 | -0.03(-0.26%) |
May 12, 2003 | 11.22 | 11.75 | 10.98 | 11.66 | 395,800 | +0.46(+4.11%) |
May 09, 2003 | 11.10 | 11.27 | 10.98 | 11.20 | 201,800 | +0.10(+0.90%) |
May 08, 2003 | 10.81 | 11.18 | 10.72 | 11.10 | 562,800 | +0.15(+1.37%) |
May 07, 2003 | 11.26 | 11.26 | 10.95 | 10.95 | 657,400 | -0.31(-2.75%) |
May 06, 2003 | 11.50 | 11.59 | 10.74 | 11.26 | 890,500 | -0.24(-2.09%) |
May 05, 2003 | 11.61 | 11.75 | 11.40 | 11.50 | 1,045,200 | -0.12(-1.03%) |
May 02, 2003 | 11.29 | 11.90 | 11.26 | 11.62 | 1,144,600 | +0.46(+4.12%) |