Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.50 | 13.50 | 12.56 | 13.00 | 881,100 | -0.55(-4.06%) |
Jul 30, 2003 | 13.15 | 13.85 | 12.90 | 13.55 | 752,700 | +0.29(+2.19%) |
Jul 29, 2003 | 14.29 | 14.33 | 13.00 | 13.26 | 457,100 | -1.04(-7.27%) |
Jul 28, 2003 | 13.96 | 14.37 | 13.80 | 14.30 | 676,200 | +0.47(+3.40%) |
Jul 25, 2003 | 12.04 | 14.00 | 11.65 | 13.83 | 951,800 | +1.20(+9.50%) |
Jul 24, 2003 | 12.50 | 13.00 | 12.33 | 12.63 | 357,600 | +0.33(+2.68%) |
Jul 23, 2003 | 11.60 | 12.31 | 11.50 | 12.30 | 286,500 | +0.71(+6.13%) |
Jul 22, 2003 | 11.16 | 11.83 | 10.50 | 11.59 | 348,700 | +0.37(+3.30%) |
Jul 21, 2003 | 11.54 | 12.02 | 10.47 | 11.22 | 336,300 | -0.13(-1.15%) |
Jul 18, 2003 | 11.08 | 11.85 | 9.940 | 11.35 | 917,100 | +0.24(+2.16%) |
Jul 17, 2003 | 12.79 | 12.99 | 11.10 | 11.11 | 838,000 | -1.89(-14.54%) |
Jul 16, 2003 | 13.55 | 13.55 | 12.50 | 13.00 | 589,100 | -0.47(-3.49%) |
Jul 15, 2003 | 13.26 | 13.60 | 13.05 | 13.47 | 232,200 | +0.29(+2.20%) |
Jul 14, 2003 | 13.10 | 13.70 | 13.05 | 13.18 | 305,800 | -0.20(-1.49%) |
Jul 11, 2003 | 13.29 | 13.90 | 13.24 | 13.38 | 221,337 | -0.12(-0.89%) |
Jul 10, 2003 | 14.30 | 14.30 | 12.90 | 13.50 | 294,400 | -0.35(-2.53%) |
Jul 09, 2003 | 13.34 | 13.95 | 12.50 | 13.85 | 535,600 | +0.48(+3.59%) |
Jul 08, 2003 | 14.10 | 14.10 | 13.29 | 13.37 | 595,900 | -0.73(-5.18%) |
Jul 07, 2003 | 14.70 | 14.77 | 14.00 | 14.10 | 578,700 | +0.30(+2.17%) |
Jul 03, 2003 | 13.60 | 14.01 | 13.50 | 13.80 | 282,300 | +0.32(+2.37%) |
Jul 02, 2003 | 13.11 | 13.71 | 12.99 | 13.48 | 516,436 | +0.44(+3.37%) |
Jul 01, 2003 | 13.04 | 13.07 | 12.19 | 13.04 | 350,700 | +0.44(+3.49%) |
Jun 30, 2003 | 11.88 | 12.69 | 11.85 | 12.60 | 576,600 | +0.73(+6.15%) |
Jun 27, 2003 | 11.50 | 12.06 | 11.50 | 11.87 | 592,900 | +0.13(+1.11%) |
Jun 26, 2003 | 11.53 | 11.75 | 10.68 | 11.74 | 422,800 | +0.37(+3.25%) |
Jun 25, 2003 | 11.40 | 11.51 | 11.26 | 11.37 | 205,100 | -0.11(-0.96%) |
Jun 24, 2003 | 11.50 | 11.75 | 11.48 | 11.48 | 264,500 | -0.02(-0.17%) |
Jun 23, 2003 | 11.98 | 11.98 | 11.25 | 11.50 | 317,400 | -0.25(-2.13%) |
Jun 20, 2003 | 11.95 | 11.98 | 11.50 | 11.75 | 150,700 | +0.09(+0.77%) |
Jun 19, 2003 | 11.75 | 11.90 | 11.50 | 11.66 | 336,000 | -0.15(-1.27%) |
Jun 18, 2003 | 12.01 | 12.03 | 11.35 | 11.81 | 348,500 | -0.09(-0.76%) |
Jun 17, 2003 | 11.83 | 11.91 | 11.36 | 11.90 | 284,800 | +0.15(+1.28%) |
Jun 16, 2003 | 10.75 | 12.07 | 10.65 | 11.75 | 525,400 | +0.94(+8.70%) |
Jun 13, 2003 | 11.02 | 11.14 | 10.75 | 10.81 | 116,500 | -0.19(-1.73%) |
Jun 12, 2003 | 10.98 | 11.25 | 10.75 | 11.00 | 210,300 | +0.11(+1.01%) |
Jun 11, 2003 | 10.00 | 11.09 | 9.850 | 10.89 | 282,000 | +0.81(+8.04%) |
Jun 10, 2003 | 9.690 | 10.38 | 9.400 | 10.08 | 328,900 | +0.48(+5.00%) |
Jun 09, 2003 | 9.490 | 10.03 | 9.310 | 9.600 | 378,655 | +0.11(+1.16%) |
Jun 06, 2003 | 10.10 | 10.38 | 9.340 | 9.490 | 646,600 | -0.73(-7.14%) |
Jun 05, 2003 | 10.41 | 10.61 | 10.01 | 10.22 | 517,300 | -0.08(-0.78%) |
Jun 04, 2003 | 10.40 | 10.73 | 10.25 | 10.30 | 512,200 | +0.00(+0.00%) |
Jun 03, 2003 | 10.16 | 10.65 | 10.03 | 10.30 | 467,100 | +0.07(+0.68%) |
Jun 02, 2003 | 10.17 | 10.85 | 10.00 | 10.23 | 761,000 | +0.10(+0.99%) |
May 30, 2003 | 10.55 | 10.65 | 10.06 | 10.13 | 928,400 | -0.48(-4.53%) |
May 29, 2003 | 9.550 | 11.40 | 9.480 | 10.61 | 1,333,600 | +0.96(+9.96%) |
May 28, 2003 | 9.400 | 10.09 | 8.810 | 9.650 | 1,023,200 | +0.37(+3.99%) |
May 27, 2003 | 9.150 | 9.290 | 8.700 | 9.280 | 507,200 | +0.20(+2.20%) |
May 23, 2003 | 9.050 | 9.150 | 8.800 | 9.080 | 195,400 | +0.00(+0.00%) |
May 22, 2003 | 8.950 | 9.340 | 8.710 | 9.080 | 330,200 | +0.19(+2.14%) |
May 21, 2003 | 6.800 | 9.190 | 6.800 | 8.890 | 1,394,500 | +1.00(+12.67%) |
May 20, 2003 | 7.990 | 8.070 | 7.250 | 7.890 | 401,300 | -0.09(-1.13%) |
May 19, 2003 | 8.380 | 8.510 | 7.970 | 7.980 | 243,900 | -0.45(-5.34%) |
May 16, 2003 | 8.780 | 8.840 | 8.420 | 8.430 | 367,900 | -0.41(-4.64%) |
May 15, 2003 | 8.800 | 8.840 | 8.560 | 8.840 | 324,100 | +0.18(+2.08%) |
May 14, 2003 | 8.750 | 8.790 | 8.550 | 8.660 | 297,500 | -0.06(-0.69%) |
May 13, 2003 | 8.560 | 8.750 | 8.400 | 8.720 | 397,000 | +0.02(+0.23%) |
May 12, 2003 | 8.000 | 8.790 | 7.950 | 8.700 | 456,100 | +0.69(+8.61%) |
May 09, 2003 | 7.860 | 8.380 | 7.840 | 8.010 | 199,500 | +0.23(+2.96%) |
May 08, 2003 | 7.800 | 7.990 | 7.500 | 7.780 | 280,800 | -0.01(-0.13%) |
May 07, 2003 | 8.160 | 8.160 | 7.750 | 7.790 | 341,900 | -0.37(-4.53%) |
May 06, 2003 | 8.090 | 8.470 | 8.050 | 8.160 | 637,000 | +0.00(+0.00%) |
May 05, 2003 | 7.990 | 8.470 | 7.790 | 8.160 | 401,100 | +0.31(+3.95%) |