Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.250 | 10.25 | 9.200 | 10.05 | 795,500 | +0.90(+9.84%) |
Jul 30, 2003 | 10.32 | 11.23 | 8.770 | 9.150 | 927,600 | -3.06(-25.06%) |
Jul 28, 2003 | 11.88 | 12.59 | 11.88 | 12.21 | 173,400 | +0.26(+2.18%) |
Jul 25, 2003 | 11.89 | 12.00 | 11.65 | 11.95 | 45,900 | +0.20(+1.70%) |
Jul 24, 2003 | 11.80 | 12.03 | 11.75 | 11.75 | 34,200 | -0.10(-0.84%) |
Jul 23, 2003 | 12.21 | 12.35 | 11.76 | 11.85 | 126,000 | -0.43(-3.50%) |
Jul 22, 2003 | 12.10 | 12.39 | 12.06 | 12.28 | 19,500 | -0.03(-0.24%) |
Jul 21, 2003 | 12.57 | 12.64 | 12.25 | 12.31 | 55,700 | -0.28(-2.22%) |
Jul 18, 2003 | 12.60 | 12.75 | 12.50 | 12.59 | 40,500 | +0.08(+0.64%) |
Jul 17, 2003 | 12.75 | 12.75 | 12.50 | 12.51 | 110,200 | -0.22(-1.73%) |
Jul 16, 2003 | 13.23 | 13.23 | 12.60 | 12.73 | 145,100 | -0.42(-3.19%) |
Jul 15, 2003 | 12.80 | 13.19 | 12.80 | 13.15 | 206,000 | +0.25(+1.94%) |
Jul 14, 2003 | 12.75 | 13.20 | 12.56 | 12.90 | 74,600 | +0.25(+1.98%) |
Jul 11, 2003 | 12.26 | 12.63 | 12.26 | 12.65 | 270,181 | +0.35(+2.85%) |
Jul 10, 2003 | 12.48 | 12.48 | 12.25 | 12.30 | 115,400 | -0.12(-0.97%) |
Jul 09, 2003 | 12.45 | 12.65 | 12.25 | 12.42 | 264,900 | +0.06(+0.49%) |
Jul 08, 2003 | 11.85 | 12.50 | 11.74 | 12.36 | 170,700 | +0.32(+2.66%) |
Jul 07, 2003 | 12.00 | 12.13 | 11.61 | 12.04 | 42,700 | +0.20(+1.69%) |
Jul 03, 2003 | 11.70 | 12.00 | 11.37 | 11.84 | 40,300 | -0.01(-0.08%) |
Jul 02, 2003 | 11.38 | 11.85 | 11.18 | 11.85 | 104,868 | +0.47(+4.13%) |
Jul 01, 2003 | 10.55 | 11.44 | 10.54 | 11.38 | 102,100 | +0.73(+6.85%) |
Jun 30, 2003 | 11.00 | 10.99 | 10.46 | 10.65 | 95,400 | -0.32(-2.92%) |
Jun 27, 2003 | 10.40 | 11.73 | 10.40 | 10.97 | 110,400 | +0.42(+3.98%) |
Jun 26, 2003 | 10.70 | 10.70 | 10.07 | 10.55 | 77,800 | -0.10(-0.94%) |
Jun 25, 2003 | 11.10 | 11.10 | 10.61 | 10.65 | 74,900 | -0.44(-3.96%) |
Jun 24, 2003 | 10.89 | 11.13 | 10.79 | 11.09 | 51,700 | +0.14(+1.27%) |
Jun 23, 2003 | 12.05 | 12.12 | 10.83 | 10.95 | 109,100 | -1.05(-8.75%) |
Jun 20, 2003 | 11.51 | 12.05 | 11.51 | 12.00 | 29,100 | +0.42(+3.63%) |
Jun 19, 2003 | 11.87 | 12.12 | 11.52 | 11.58 | 44,200 | -0.37(-3.10%) |
Jun 18, 2003 | 11.80 | 12.10 | 11.77 | 11.95 | 23,900 | +0.06(+0.50%) |
Jun 17, 2003 | 11.98 | 12.00 | 11.78 | 11.89 | 52,500 | +0.34(+2.94%) |
Jun 16, 2003 | 11.60 | 12.00 | 11.29 | 11.55 | 60,300 | +0.07(+0.61%) |
Jun 13, 2003 | 11.29 | 11.67 | 11.08 | 11.48 | 68,700 | +0.14(+1.23%) |
Jun 12, 2003 | 11.43 | 11.62 | 11.30 | 11.34 | 68,200 | -0.20(-1.73%) |
Jun 11, 2003 | 11.68 | 11.80 | 11.50 | 11.54 | 70,100 | -0.25(-2.12%) |
Jun 10, 2003 | 11.86 | 12.00 | 11.43 | 11.79 | 45,100 | +0.00(+0.00%) |
Jun 09, 2003 | 12.50 | 12.74 | 12.50 | 11.79 | 182,056 | -0.71(-5.68%) |
Jun 06, 2003 | 12.85 | 13.00 | 12.40 | 12.50 | 66,300 | -0.30(-2.34%) |
Jun 05, 2003 | 12.73 | 12.90 | 12.70 | 12.80 | 31,600 | -0.10(-0.78%) |
Jun 04, 2003 | 12.45 | 13.05 | 12.33 | 12.90 | 105,100 | +0.44(+3.54%) |
Jun 03, 2003 | 12.15 | 12.46 | 12.15 | 12.46 | 34,400 | +0.23(+1.87%) |
Jun 02, 2003 | 12.00 | 12.39 | 12.00 | 12.23 | 43,000 | -0.02(-0.16%) |
May 30, 2003 | 11.55 | 12.45 | 11.50 | 12.25 | 110,100 | +0.50(+4.25%) |
May 29, 2003 | 11.53 | 11.75 | 11.43 | 11.75 | 41,700 | +0.19(+1.64%) |
May 28, 2003 | 11.87 | 11.93 | 11.42 | 11.56 | 75,200 | -0.24(-2.03%) |
May 27, 2003 | 11.41 | 12.00 | 11.41 | 11.80 | 122,400 | +0.30(+2.61%) |
May 23, 2003 | 11.45 | 11.60 | 11.40 | 11.50 | 133,200 | +0.00(+0.00%) |
May 22, 2003 | 11.50 | 11.63 | 11.32 | 11.50 | 164,900 | +0.00(+0.00%) |
May 21, 2003 | 11.40 | 11.60 | 11.34 | 11.50 | 87,000 | +0.00(+0.00%) |
May 20, 2003 | 11.15 | 11.50 | 11.15 | 11.50 | 61,800 | +0.20(+1.77%) |
May 19, 2003 | 11.49 | 11.59 | 10.97 | 11.30 | 92,600 | -0.07(-0.62%) |
May 16, 2003 | 11.50 | 11.90 | 11.25 | 11.37 | 215,500 | -0.44(-3.73%) |
May 15, 2003 | 11.04 | 11.97 | 11.04 | 11.81 | 269,600 | +0.61(+5.45%) |
May 14, 2003 | 11.16 | 11.35 | 10.99 | 11.20 | 182,100 | +0.05(+0.45%) |
May 13, 2003 | 10.34 | 11.20 | 10.34 | 11.15 | 226,200 | +0.72(+6.90%) |
May 12, 2003 | 10.40 | 10.68 | 10.36 | 10.43 | 50,800 | -0.12(-1.14%) |
May 09, 2003 | 10.46 | 10.91 | 10.38 | 10.55 | 162,692 | +0.08(+0.76%) |
May 08, 2003 | 10.14 | 10.50 | 9.750 | 10.47 | 51,500 | +0.04(+0.38%) |
May 07, 2003 | 9.550 | 10.67 | 9.410 | 10.43 | 157,000 | +0.86(+8.99%) |
May 06, 2003 | 9.780 | 9.780 | 9.550 | 9.570 | 109,700 | -0.05(-0.52%) |
May 05, 2003 | 9.950 | 10.08 | 9.540 | 9.620 | 187,000 | -0.26(-2.63%) |
May 02, 2003 | 9.300 | 10.00 | 9.300 | 9.880 | 399,700 | +0.63(+6.81%) |