Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.53 | 12.86 | 12.53 | 12.83 | 328,164 | +0.34(+2.70%) |
Jul 30, 2003 | 12.60 | 12.62 | 12.25 | 12.49 | 286,257 | -0.13(-1.02%) |
Jul 29, 2003 | 12.86 | 12.87 | 12.40 | 12.62 | 251,315 | -0.23(-1.75%) |
Jul 28, 2003 | 12.54 | 12.86 | 12.52 | 12.84 | 180,683 | +0.36(+2.90%) |
Jul 25, 2003 | 12.65 | 12.73 | 12.29 | 12.48 | 340,226 | -0.18(-1.40%) |
Jul 24, 2003 | 12.38 | 13.11 | 12.34 | 12.66 | 540,681 | +0.25(+2.01%) |
Jul 23, 2003 | 11.02 | 12.41 | 11.00 | 12.41 | 906,649 | +1.88(+17.88%) |
Jul 22, 2003 | 10.31 | 10.53 | 10.03 | 10.53 | 977,902 | +0.22(+2.11%) |
Jul 21, 2003 | 10.57 | 10.62 | 10.29 | 10.31 | 310,133 | -0.35(-3.25%) |
Jul 18, 2003 | 10.74 | 10.79 | 10.56 | 10.66 | 142,382 | -0.01(-0.08%) |
Jul 17, 2003 | 10.66 | 10.71 | 10.45 | 10.66 | 260,641 | -0.01(-0.07%) |
Jul 16, 2003 | 10.75 | 10.78 | 10.62 | 10.67 | 237,636 | +0.00(+0.00%) |
Jul 15, 2003 | 10.74 | 10.74 | 10.49 | 10.67 | 207,667 | -0.13(-1.19%) |
Jul 14, 2003 | 10.71 | 10.99 | 10.71 | 10.80 | 370,444 | +0.09(+0.83%) |
Jul 11, 2003 | 10.58 | 10.73 | 10.50 | 10.71 | 240,745 | +0.13(+1.22%) |
Jul 10, 2003 | 10.98 | 10.98 | 10.49 | 10.58 | 301,926 | -0.47(-4.29%) |
Jul 09, 2003 | 10.86 | 11.06 | 10.84 | 11.06 | 327,542 | +0.20(+1.85%) |
Jul 08, 2003 | 10.79 | 10.86 | 10.66 | 10.86 | 122,362 | +0.06(+0.60%) |
Jul 07, 2003 | 10.86 | 10.86 | 10.64 | 10.79 | 168,123 | +0.10(+0.90%) |
Jul 03, 2003 | 10.70 | 10.78 | 10.55 | 10.70 | 79,958 | -0.08(-0.75%) |
Jul 02, 2003 | 10.28 | 10.81 | 10.28 | 10.78 | 217,491 | +0.50(+4.85%) |
Jul 01, 2003 | 10.33 | 10.45 | 10.13 | 10.28 | 232,786 | -0.07(-0.70%) |
Jun 30, 2003 | 10.57 | 10.66 | 10.35 | 10.35 | 186,030 | -0.26(-2.43%) |
Jun 27, 2003 | 10.70 | 10.82 | 10.50 | 10.61 | 150,963 | -0.17(-1.57%) |
Jun 26, 2003 | 10.70 | 10.85 | 10.42 | 10.78 | 179,066 | +0.35(+3.40%) |
Jun 25, 2003 | 10.41 | 10.44 | 10.27 | 10.42 | 266,983 | -0.04(-0.38%) |
Jun 24, 2003 | 10.31 | 10.47 | 10.23 | 10.46 | 135,792 | +0.16(+1.56%) |
Jun 23, 2003 | 10.53 | 10.55 | 10.10 | 10.30 | 299,563 | -0.20(-1.91%) |
Jun 20, 2003 | 10.70 | 10.70 | 10.25 | 10.50 | 742,131 | -0.19(-1.80%) |
Jun 19, 2003 | 10.93 | 10.94 | 10.69 | 10.70 | 261,636 | -0.06(-0.52%) |
Jun 18, 2003 | 10.74 | 10.79 | 10.58 | 10.75 | 515,189 | +0.01(+0.08%) |
Jun 17, 2003 | 11.06 | 11.06 | 10.57 | 10.74 | 808,535 | -0.84(-7.22%) |
Jun 16, 2003 | 11.45 | 11.58 | 11.32 | 11.58 | 177,325 | +0.13(+1.12%) |
Jun 13, 2003 | 11.66 | 12.06 | 11.41 | 11.45 | 125,097 | -0.29(-2.47%) |
Jun 12, 2003 | 11.74 | 11.86 | 11.56 | 11.74 | 102,341 | +0.00(+0.00%) |
Jun 11, 2003 | 11.54 | 11.74 | 11.46 | 11.74 | 86,797 | +0.27(+2.31%) |
Jun 10, 2003 | 11.36 | 11.48 | 11.34 | 11.48 | 68,766 | +0.15(+1.35%) |
Jun 09, 2003 | 11.50 | 11.64 | 11.32 | 11.32 | 115,771 | -0.21(-1.81%) |
Jun 06, 2003 | 11.71 | 11.84 | 11.51 | 11.53 | 138,776 | +0.14(+1.27%) |
Jun 05, 2003 | 11.84 | 11.84 | 11.39 | 11.39 | 134,797 | -0.45(-3.80%) |
Jun 04, 2003 | 11.42 | 11.86 | 11.42 | 11.84 | 110,921 | +0.47(+4.10%) |
Jun 03, 2003 | 11.46 | 11.50 | 11.27 | 11.37 | 93,139 | -0.13(-1.12%) |
Jun 02, 2003 | 11.52 | 11.70 | 11.42 | 11.50 | 142,631 | -0.02(-0.21%) |
May 30, 2003 | 11.32 | 11.52 | 11.30 | 11.52 | 231,916 | +0.18(+1.63%) |
May 29, 2003 | 11.14 | 11.34 | 11.09 | 11.34 | 274,071 | +0.28(+2.55%) |
May 28, 2003 | 11.09 | 11.09 | 10.83 | 11.06 | 207,543 | -0.03(-0.29%) |
May 27, 2003 | 11.14 | 11.14 | 10.86 | 11.09 | 96,870 | +0.01(+0.07%) |
May 23, 2003 | 10.79 | 11.14 | 10.79 | 11.08 | 169,118 | +0.24(+2.23%) |
May 22, 2003 | 10.90 | 10.98 | 10.74 | 10.84 | 216,620 | -0.19(-1.68%) |
May 21, 2003 | 10.93 | 11.03 | 10.86 | 11.03 | 66,279 | +0.10(+0.88%) |
May 20, 2003 | 11.22 | 11.23 | 10.75 | 10.93 | 214,506 | -0.29(-2.58%) |
May 19, 2003 | 11.23 | 11.39 | 10.72 | 11.22 | 196,351 | +0.00(+0.00%) |
May 16, 2003 | 11.70 | 11.74 | 11.22 | 11.22 | 210,776 | -0.57(-4.84%) |
May 15, 2003 | 11.82 | 11.95 | 11.74 | 11.79 | 142,755 | +0.21(+1.81%) |
May 14, 2003 | 11.58 | 11.62 | 11.42 | 11.58 | 135,667 | -0.02(-0.14%) |
May 13, 2003 | 11.78 | 11.78 | 11.44 | 11.60 | 166,009 | -0.23(-1.91%) |
May 12, 2003 | 11.75 | 11.82 | 11.64 | 11.82 | 144,994 | +0.04(+0.34%) |
May 09, 2003 | 11.64 | 11.81 | 11.59 | 11.78 | 141,885 | +0.22(+1.88%) |
May 08, 2003 | 11.72 | 11.72 | 11.49 | 11.56 | 78,714 | -0.15(-1.30%) |
May 07, 2003 | 11.85 | 11.85 | 11.57 | 11.72 | 213,885 | -0.21(-1.75%) |
May 06, 2003 | 11.90 | 11.98 | 11.74 | 11.93 | 276,185 | +0.02(+0.20%) |
May 05, 2003 | 12.17 | 12.26 | 11.77 | 11.90 | 185,532 | -0.31(-2.50%) |
May 02, 2003 | 11.78 | 12.21 | 11.78 | 12.21 | 250,320 | +0.39(+3.27%) |