Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.38 | 11.90 | 11.34 | 11.55 | 151,200 | +0.06(+0.52%) |
Jul 30, 2003 | 11.80 | 12.00 | 11.15 | 11.49 | 240,600 | -0.41(-3.45%) |
Jul 29, 2003 | 12.35 | 12.48 | 11.65 | 11.90 | 183,200 | -0.40(-3.25%) |
Jul 28, 2003 | 12.20 | 12.72 | 12.20 | 12.30 | 109,400 | -0.15(-1.20%) |
Jul 25, 2003 | 12.57 | 12.92 | 12.35 | 12.45 | 234,800 | +0.00(+0.00%) |
Jul 24, 2003 | 12.21 | 12.67 | 12.21 | 12.45 | 192,300 | +0.45(+3.75%) |
Jul 23, 2003 | 11.80 | 12.15 | 11.70 | 12.00 | 230,700 | +0.38(+3.27%) |
Jul 22, 2003 | 11.50 | 12.07 | 11.45 | 11.62 | 290,200 | +0.12(+1.04%) |
Jul 21, 2003 | 12.70 | 12.70 | 11.50 | 11.50 | 419,400 | -1.34(-10.44%) |
Jul 18, 2003 | 13.03 | 13.30 | 12.70 | 12.84 | 221,400 | -0.18(-1.38%) |
Jul 17, 2003 | 13.79 | 14.09 | 13.00 | 13.02 | 134,300 | -0.91(-6.53%) |
Jul 16, 2003 | 14.16 | 14.25 | 13.66 | 13.93 | 116,100 | -0.27(-1.90%) |
Jul 15, 2003 | 13.57 | 14.35 | 13.40 | 14.20 | 145,900 | +0.80(+5.97%) |
Jul 14, 2003 | 13.27 | 13.80 | 13.10 | 13.40 | 308,100 | +0.23(+1.75%) |
Jul 11, 2003 | 12.84 | 13.80 | 12.63 | 13.17 | 290,100 | +0.35(+2.73%) |
Jul 10, 2003 | 13.90 | 14.00 | 12.62 | 12.82 | 432,800 | -1.08(-7.77%) |
Jul 09, 2003 | 14.85 | 14.85 | 13.81 | 13.90 | 322,400 | -0.73(-4.99%) |
Jul 08, 2003 | 14.45 | 14.95 | 13.79 | 14.63 | 223,500 | +0.26(+1.81%) |
Jul 07, 2003 | 15.01 | 15.44 | 13.74 | 14.37 | 1,086,900 | -0.43(-2.91%) |
Jul 03, 2003 | 14.24 | 15.25 | 14.16 | 14.80 | 569,300 | +0.63(+4.45%) |
Jul 02, 2003 | 13.85 | 14.38 | 13.50 | 14.17 | 1,420,218 | +0.55(+4.04%) |
Jul 01, 2003 | 12.08 | 13.80 | 11.99 | 13.62 | 1,306,000 | +2.05(+17.72%) |
Jun 30, 2003 | 11.79 | 12.00 | 11.07 | 11.57 | 877,400 | -0.23(-1.95%) |
Jun 27, 2003 | 11.24 | 11.80 | 11.11 | 11.80 | 315,900 | +0.74(+6.69%) |
Jun 26, 2003 | 10.59 | 11.29 | 10.45 | 11.06 | 340,100 | +0.46(+4.34%) |
Jun 25, 2003 | 10.36 | 10.99 | 10.30 | 10.60 | 125,400 | +0.20(+1.92%) |
Jun 24, 2003 | 10.39 | 10.66 | 10.13 | 10.40 | 130,500 | +0.01(+0.10%) |
Jun 23, 2003 | 10.80 | 10.90 | 10.25 | 10.39 | 246,200 | -0.46(-4.24%) |
Jun 20, 2003 | 10.91 | 11.10 | 10.74 | 10.85 | 166,800 | -0.10(-0.91%) |
Jun 19, 2003 | 11.14 | 11.36 | 10.84 | 10.95 | 114,500 | -0.29(-2.58%) |
Jun 18, 2003 | 11.35 | 11.35 | 11.05 | 11.24 | 121,000 | -0.05(-0.44%) |
Jun 17, 2003 | 11.17 | 11.30 | 10.90 | 11.29 | 328,400 | +0.24(+2.17%) |
Jun 16, 2003 | 10.91 | 11.21 | 10.52 | 11.05 | 531,800 | +0.15(+1.37%) |
Jun 13, 2003 | 11.16 | 11.39 | 10.75 | 10.90 | 290,600 | -0.31(-2.76%) |
Jun 12, 2003 | 11.04 | 11.40 | 10.25 | 11.21 | 406,500 | +0.21(+1.91%) |
Jun 11, 2003 | 10.20 | 11.40 | 10.20 | 11.00 | 169,200 | +0.58(+5.57%) |
Jun 10, 2003 | 10.60 | 10.90 | 10.12 | 10.42 | 129,200 | -0.15(-1.42%) |
Jun 09, 2003 | 10.46 | 10.65 | 10.00 | 10.57 | 176,600 | -0.21(-1.95%) |
Jun 06, 2003 | 11.15 | 11.35 | 10.50 | 10.78 | 310,600 | -0.45(-4.01%) |
Jun 05, 2003 | 11.20 | 11.50 | 10.92 | 11.23 | 162,000 | +0.03(+0.27%) |
Jun 04, 2003 | 10.67 | 11.45 | 10.35 | 11.20 | 416,600 | +0.80(+7.69%) |
Jun 03, 2003 | 10.99 | 11.15 | 10.00 | 10.40 | 374,100 | -0.69(-6.22%) |
Jun 02, 2003 | 11.50 | 11.53 | 10.80 | 11.09 | 314,200 | -0.04(-0.36%) |
May 30, 2003 | 10.61 | 11.40 | 10.61 | 11.13 | 311,200 | +0.53(+5.00%) |
May 29, 2003 | 10.93 | 11.61 | 10.49 | 10.60 | 351,700 | -0.22(-2.03%) |
May 28, 2003 | 13.24 | 13.31 | 10.19 | 10.82 | 878,700 | -2.40(-18.15%) |
May 27, 2003 | 11.90 | 13.40 | 11.90 | 13.22 | 597,700 | +1.32(+11.09%) |
May 23, 2003 | 12.45 | 12.50 | 11.90 | 11.90 | 203,900 | -0.33(-2.70%) |
May 22, 2003 | 11.74 | 12.35 | 11.74 | 12.23 | 394,500 | +0.30(+2.51%) |
May 21, 2003 | 12.28 | 12.28 | 11.65 | 11.93 | 192,500 | -0.26(-2.13%) |
May 20, 2003 | 12.10 | 12.30 | 11.81 | 12.19 | 325,600 | +0.14(+1.16%) |
May 19, 2003 | 11.96 | 12.33 | 11.56 | 12.05 | 218,200 | +0.19(+1.60%) |
May 16, 2003 | 12.30 | 12.60 | 11.58 | 11.86 | 495,400 | -0.07(-0.59%) |
May 15, 2003 | 10.69 | 12.22 | 10.65 | 11.93 | 857,300 | +1.78(+17.54%) |
May 14, 2003 | 9.730 | 10.16 | 9.450 | 10.15 | 221,400 | +0.35(+3.57%) |
May 13, 2003 | 9.950 | 9.950 | 9.360 | 9.800 | 168,300 | -0.13(-1.31%) |
May 12, 2003 | 9.950 | 9.960 | 9.600 | 9.930 | 249,100 | +0.18(+1.85%) |
May 09, 2003 | 9.690 | 9.900 | 9.530 | 9.750 | 210,200 | +0.16(+1.67%) |
May 08, 2003 | 9.710 | 10.10 | 9.560 | 9.590 | 295,700 | +0.11(+1.16%) |
May 07, 2003 | 9.260 | 9.900 | 9.100 | 9.480 | 641,500 | +0.37(+4.06%) |
May 06, 2003 | 10.48 | 10.48 | 8.850 | 9.110 | 600,200 | -0.59(-6.08%) |
May 05, 2003 | 10.23 | 10.44 | 9.600 | 9.700 | 620,700 | +0.07(+0.73%) |
May 02, 2003 | 9.700 | 9.840 | 9.270 | 9.630 | 1,016,800 | +0.76(+8.57%) |