Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.77 | 12.09 | 11.04 | 11.46 | 274,757 | -0.11(-0.99%) |
Jul 30, 2003 | 12.15 | 12.53 | 11.31 | 11.58 | 486,059 | -0.49(-4.05%) |
Jul 29, 2003 | 11.01 | 12.19 | 10.97 | 12.07 | 714,238 | +1.18(+10.81%) |
Jul 28, 2003 | 9.554 | 11.00 | 9.363 | 10.89 | 1,085,685 | +1.15(+11.76%) |
Jul 25, 2003 | 10.70 | 10.70 | 9.638 | 9.745 | 966,100 | -0.53(-5.13%) |
Jul 24, 2003 | 10.85 | 10.92 | 10.02 | 10.27 | 1,158,168 | -0.76(-6.93%) |
Jul 23, 2003 | 11.75 | 11.76 | 10.70 | 11.04 | 644,372 | -0.70(-5.93%) |
Jul 22, 2003 | 12.02 | 12.08 | 11.69 | 11.73 | 203,320 | -0.28(-2.35%) |
Jul 21, 2003 | 12.53 | 12.53 | 11.73 | 12.02 | 294,906 | -0.21(-1.69%) |
Jul 18, 2003 | 11.92 | 12.61 | 11.66 | 12.22 | 475,199 | +0.30(+2.50%) |
Jul 17, 2003 | 11.85 | 12.21 | 11.48 | 11.92 | 404,155 | -0.23(-1.89%) |
Jul 16, 2003 | 12.34 | 12.80 | 11.46 | 12.15 | 386,754 | +0.01(+0.06%) |
Jul 15, 2003 | 13.57 | 13.60 | 11.50 | 12.14 | 946,474 | -1.01(-7.67%) |
Jul 14, 2003 | 12.99 | 13.34 | 12.77 | 13.15 | 976,959 | +0.89(+7.29%) |
Jul 11, 2003 | 11.27 | 12.53 | 11.08 | 12.26 | 1,355,732 | +1.22(+11.08%) |
Jul 10, 2003 | 9.630 | 11.07 | 9.630 | 11.04 | 1,234,970 | +1.58(+16.73%) |
Jul 09, 2003 | 9.248 | 9.477 | 8.981 | 9.455 | 248,328 | +0.34(+3.69%) |
Jul 08, 2003 | 9.432 | 9.439 | 9.019 | 9.118 | 221,376 | -0.12(-1.32%) |
Jul 07, 2003 | 8.820 | 9.554 | 8.820 | 9.241 | 326,045 | +0.23(+2.54%) |
Jul 03, 2003 | 9.088 | 9.088 | 8.866 | 9.011 | 79,287 | -0.08(-0.84%) |
Jul 02, 2003 | 8.331 | 9.172 | 8.331 | 9.088 | 328,008 | +0.57(+6.64%) |
Jul 01, 2003 | 8.614 | 8.614 | 8.140 | 8.522 | 216,273 | -0.08(-0.89%) |
Jun 30, 2003 | 9.126 | 9.126 | 8.407 | 8.598 | 213,002 | -0.34(-3.76%) |
Jun 27, 2003 | 9.172 | 9.286 | 8.935 | 8.935 | 123,902 | -0.10(-1.10%) |
Jun 26, 2003 | 8.759 | 9.363 | 8.759 | 9.034 | 259,057 | +0.28(+3.14%) |
Jun 25, 2003 | 8.132 | 8.851 | 8.132 | 8.759 | 353,783 | +0.44(+5.23%) |
Jun 24, 2003 | 8.897 | 8.897 | 7.834 | 8.323 | 650,390 | -0.57(-6.44%) |
Jun 23, 2003 | 9.630 | 9.653 | 8.790 | 8.897 | 436,210 | -0.54(-5.75%) |
Jun 20, 2003 | 10.43 | 10.49 | 9.363 | 9.439 | 293,205 | -0.62(-6.15%) |
Jun 19, 2003 | 10.28 | 10.41 | 9.745 | 10.06 | 325,784 | +0.16(+1.62%) |
Jun 18, 2003 | 9.355 | 9.928 | 9.294 | 9.898 | 468,134 | +0.73(+8.01%) |
Jun 17, 2003 | 8.598 | 9.210 | 8.598 | 9.164 | 536,039 | +0.66(+7.82%) |
Jun 16, 2003 | 9.172 | 9.477 | 8.407 | 8.499 | 556,711 | -0.66(-7.18%) |
Jun 13, 2003 | 9.325 | 9.776 | 9.034 | 9.156 | 238,646 | -0.21(-2.20%) |
Jun 12, 2003 | 9.516 | 9.554 | 8.981 | 9.363 | 434,509 | -0.12(-1.29%) |
Jun 11, 2003 | 9.821 | 9.928 | 9.263 | 9.485 | 259,449 | -0.29(-2.97%) |
Jun 10, 2003 | 9.546 | 10.55 | 9.172 | 9.776 | 589,158 | +0.34(+3.65%) |
Jun 09, 2003 | 10.62 | 10.78 | 8.675 | 9.432 | 1,078,750 | -1.46(-13.40%) |
Jun 06, 2003 | 11.62 | 12.08 | 10.13 | 10.89 | 945,951 | -0.53(-4.68%) |
Jun 05, 2003 | 10.70 | 11.46 | 10.70 | 11.43 | 372,492 | +0.73(+6.86%) |
Jun 04, 2003 | 9.990 | 10.89 | 9.936 | 10.69 | 291,112 | +0.76(+7.62%) |
Jun 03, 2003 | 9.852 | 9.936 | 9.722 | 9.936 | 151,378 | +0.24(+2.44%) |
Jun 02, 2003 | 9.669 | 10.07 | 9.630 | 9.699 | 298,569 | +0.22(+2.34%) |
May 30, 2003 | 9.898 | 10.12 | 9.477 | 9.477 | 414,753 | -0.08(-0.80%) |
May 29, 2003 | 9.057 | 9.630 | 8.988 | 9.554 | 300,270 | +0.64(+7.20%) |
May 28, 2003 | 9.286 | 9.401 | 8.790 | 8.912 | 409,912 | -0.07(-0.77%) |
May 27, 2003 | 8.797 | 9.286 | 8.560 | 8.981 | 342,007 | +0.50(+5.86%) |
May 23, 2003 | 8.407 | 9.401 | 8.407 | 8.484 | 612,709 | +0.35(+4.32%) |
May 22, 2003 | 7.368 | 8.163 | 7.230 | 8.132 | 494,302 | +0.90(+12.47%) |
May 21, 2003 | 7.192 | 7.330 | 6.909 | 7.230 | 101,660 | +0.05(+0.64%) |
May 20, 2003 | 7.100 | 7.246 | 6.841 | 7.185 | 203,974 | +0.15(+2.17%) |
May 19, 2003 | 7.207 | 7.406 | 6.718 | 7.032 | 246,627 | -0.16(-2.23%) |
May 16, 2003 | 7.223 | 7.399 | 7.185 | 7.192 | 178,592 | -0.03(-0.42%) |
May 15, 2003 | 7.299 | 7.376 | 7.032 | 7.223 | 358,231 | +0.10(+1.39%) |
May 14, 2003 | 7.070 | 7.414 | 7.070 | 7.123 | 216,535 | +0.05(+0.76%) |
May 13, 2003 | 6.306 | 7.146 | 6.244 | 7.070 | 269,916 | +0.76(+11.99%) |
May 12, 2003 | 6.611 | 6.611 | 6.114 | 6.313 | 461,331 | -0.37(-5.60%) |
May 09, 2003 | 7.261 | 7.406 | 6.573 | 6.688 | 497,965 | -0.54(-7.51%) |
May 08, 2003 | 7.032 | 7.467 | 6.993 | 7.230 | 570,449 | +0.24(+3.39%) |
May 07, 2003 | 6.451 | 7.444 | 6.313 | 6.993 | 1,016,995 | +0.66(+10.51%) |
May 06, 2003 | 5.656 | 6.359 | 5.656 | 6.328 | 847,169 | +0.60(+10.40%) |
May 05, 2003 | 5.748 | 5.809 | 5.579 | 5.732 | 308,906 | +0.00(+0.00%) |
May 02, 2003 | 5.732 | 5.839 | 5.694 | 5.732 | 216,142 | +0.05(+0.81%) |