Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.25 | 11.90 | 11.25 | 11.80 | 29,400 | +0.85(+7.76%) |
Jul 30, 2003 | 10.75 | 11.02 | 10.42 | 10.95 | 31,400 | +0.25(+2.34%) |
Jul 29, 2003 | 10.65 | 10.75 | 10.50 | 10.70 | 39,700 | +0.10(+0.94%) |
Jul 28, 2003 | 10.83 | 10.84 | 10.39 | 10.60 | 42,400 | -0.30(-2.75%) |
Jul 25, 2003 | 10.94 | 10.94 | 10.81 | 10.90 | 9,200 | +0.00(+0.00%) |
Jul 24, 2003 | 11.17 | 11.25 | 10.89 | 10.90 | 32,700 | -0.23(-2.07%) |
Jul 23, 2003 | 11.05 | 11.21 | 10.65 | 11.13 | 33,000 | +0.08(+0.72%) |
Jul 22, 2003 | 11.05 | 11.14 | 10.87 | 11.05 | 21,400 | -0.02(-0.18%) |
Jul 21, 2003 | 11.87 | 11.87 | 10.83 | 11.07 | 31,600 | -0.90(-7.52%) |
Jul 18, 2003 | 12.20 | 12.20 | 11.87 | 11.97 | 10,300 | -0.20(-1.64%) |
Jul 17, 2003 | 12.34 | 12.42 | 12.11 | 12.17 | 546,100 | -0.11(-0.90%) |
Jul 16, 2003 | 12.00 | 12.28 | 11.92 | 12.28 | 26,500 | +0.18(+1.49%) |
Jul 15, 2003 | 11.85 | 12.10 | 11.80 | 12.10 | 20,500 | +0.31(+2.63%) |
Jul 14, 2003 | 12.01 | 12.05 | 11.69 | 11.79 | 7,200 | -0.21(-1.75%) |
Jul 11, 2003 | 11.97 | 12.15 | 11.90 | 12.00 | 7,700 | +0.06(+0.50%) |
Jul 10, 2003 | 12.28 | 12.32 | 11.80 | 11.94 | 30,400 | -0.40(-3.24%) |
Jul 09, 2003 | 12.60 | 12.60 | 12.00 | 12.34 | 40,200 | -0.20(-1.59%) |
Jul 08, 2003 | 11.85 | 12.55 | 11.50 | 12.54 | 41,500 | +0.74(+6.27%) |
Jul 07, 2003 | 11.65 | 12.05 | 11.65 | 11.80 | 30,900 | +0.25(+2.16%) |
Jul 03, 2003 | 11.46 | 11.72 | 11.46 | 11.55 | 22,700 | +0.02(+0.17%) |
Jul 02, 2003 | 11.31 | 11.74 | 11.31 | 11.53 | 84,500 | +0.32(+2.85%) |
Jul 01, 2003 | 10.70 | 11.26 | 10.68 | 11.21 | 36,300 | +0.51(+4.77%) |
Jun 30, 2003 | 10.74 | 10.74 | 10.55 | 10.70 | 28,100 | -0.04(-0.37%) |
Jun 27, 2003 | 10.37 | 10.74 | 10.37 | 10.74 | 35,300 | +0.34(+3.27%) |
Jun 26, 2003 | 10.20 | 10.59 | 10.11 | 10.40 | 25,400 | +0.25(+2.46%) |
Jun 25, 2003 | 10.07 | 10.23 | 9.920 | 10.15 | 14,900 | +0.04(+0.40%) |
Jun 24, 2003 | 10.12 | 10.14 | 9.800 | 10.11 | 45,200 | -0.09(-0.88%) |
Jun 23, 2003 | 10.31 | 10.32 | 9.950 | 10.20 | 52,500 | -0.06(-0.58%) |
Jun 20, 2003 | 10.20 | 10.35 | 10.12 | 10.26 | 16,600 | +0.01(+0.10%) |
Jun 19, 2003 | 9.940 | 10.25 | 9.780 | 10.25 | 20,900 | +0.37(+3.74%) |
Jun 18, 2003 | 9.830 | 9.880 | 9.700 | 9.880 | 13,300 | +0.13(+1.33%) |
Jun 17, 2003 | 9.580 | 9.800 | 9.570 | 9.750 | 13,600 | +0.17(+1.77%) |
Jun 16, 2003 | 9.430 | 9.660 | 9.400 | 9.580 | 59,200 | +0.11(+1.16%) |
Jun 13, 2003 | 9.810 | 9.810 | 9.470 | 9.470 | 66,800 | -0.33(-3.37%) |
Jun 12, 2003 | 9.880 | 9.950 | 9.780 | 9.800 | 61,500 | -0.04(-0.41%) |
Jun 11, 2003 | 9.800 | 9.850 | 9.750 | 9.840 | 37,200 | +0.04(+0.41%) |
Jun 10, 2003 | 9.540 | 9.800 | 9.480 | 9.800 | 31,900 | +0.36(+3.81%) |
Jun 09, 2003 | 9.520 | 9.590 | 9.440 | 9.440 | 22,700 | -0.02(-0.21%) |
Jun 06, 2003 | 9.350 | 9.690 | 9.350 | 9.460 | 22,700 | +0.06(+0.64%) |
Jun 05, 2003 | 9.700 | 9.700 | 9.360 | 9.400 | 19,200 | -0.24(-2.49%) |
Jun 04, 2003 | 9.600 | 9.850 | 9.600 | 9.640 | 32,500 | +0.05(+0.52%) |
Jun 03, 2003 | 9.270 | 9.590 | 9.270 | 9.590 | 15,600 | +0.32(+3.45%) |
Jun 02, 2003 | 9.150 | 9.300 | 9.020 | 9.270 | 16,300 | +0.17(+1.87%) |
May 30, 2003 | 8.980 | 9.110 | 8.850 | 9.100 | 18,400 | +0.22(+2.48%) |
May 29, 2003 | 8.700 | 8.950 | 8.700 | 8.880 | 13,800 | +0.22(+2.54%) |
May 28, 2003 | 8.920 | 9.010 | 8.600 | 8.660 | 21,700 | -0.24(-2.70%) |
May 27, 2003 | 8.790 | 9.050 | 8.790 | 8.900 | 27,900 | +0.14(+1.60%) |
May 23, 2003 | 8.750 | 8.810 | 8.700 | 8.760 | 17,700 | +0.42(+5.04%) |
May 22, 2003 | 8.600 | 8.680 | 8.250 | 8.340 | 77,500 | -0.21(-2.46%) |
May 21, 2003 | 8.550 | 8.650 | 8.450 | 8.550 | 43,200 | +0.04(+0.47%) |
May 20, 2003 | 8.800 | 9.000 | 8.300 | 8.510 | 23,300 | -0.29(-3.30%) |
May 19, 2003 | 8.750 | 9.000 | 8.200 | 8.800 | 25,500 | +0.45(+5.39%) |
May 16, 2003 | 9.140 | 9.210 | 8.350 | 8.350 | 27,600 | -0.89(-9.63%) |
May 15, 2003 | 9.080 | 9.260 | 9.080 | 9.240 | 10,700 | +0.19(+2.10%) |
May 14, 2003 | 9.020 | 9.090 | 8.700 | 9.050 | 31,100 | +0.10(+1.12%) |
May 13, 2003 | 8.860 | 9.170 | 8.800 | 8.950 | 18,000 | +0.04(+0.45%) |
May 12, 2003 | 8.780 | 9.050 | 8.660 | 8.910 | 48,000 | +0.10(+1.14%) |
May 09, 2003 | 8.950 | 8.950 | 8.750 | 8.810 | 41,100 | -0.04(-0.45%) |
May 08, 2003 | 9.370 | 9.370 | 8.850 | 8.850 | 12,500 | -0.55(-5.85%) |
May 07, 2003 | 9.780 | 9.780 | 9.400 | 9.400 | 11,000 | -0.35(-3.59%) |
May 06, 2003 | 10.00 | 10.03 | 9.690 | 9.750 | 35,000 | -0.31(-3.08%) |
May 05, 2003 | 10.40 | 10.40 | 10.06 | 10.06 | 7,600 | -0.34(-3.27%) |
May 02, 2003 | 9.700 | 10.40 | 9.700 | 10.40 | 29,100 | +0.70(+7.22%) |