Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.77 | 11.94 | 11.36 | 11.91 | 732,300 | +0.24(+2.06%) |
Jul 30, 2003 | 11.84 | 11.84 | 11.56 | 11.67 | 263,500 | -0.09(-0.77%) |
Jul 29, 2003 | 11.70 | 12.00 | 11.61 | 11.76 | 410,600 | +0.16(+1.38%) |
Jul 28, 2003 | 11.25 | 11.62 | 11.13 | 11.60 | 318,200 | +0.35(+3.11%) |
Jul 25, 2003 | 11.35 | 11.45 | 10.88 | 11.25 | 414,200 | -0.15(-1.32%) |
Jul 24, 2003 | 11.60 | 11.90 | 11.30 | 11.40 | 504,200 | -0.20(-1.72%) |
Jul 23, 2003 | 11.30 | 11.69 | 11.30 | 11.60 | 692,100 | +0.31(+2.75%) |
Jul 22, 2003 | 11.05 | 11.34 | 10.80 | 11.29 | 535,300 | +0.27(+2.45%) |
Jul 21, 2003 | 10.93 | 11.02 | 10.52 | 11.02 | 652,000 | +0.09(+0.82%) |
Jul 18, 2003 | 10.08 | 10.95 | 10.00 | 10.93 | 1,151,300 | +0.75(+7.37%) |
Jul 17, 2003 | 10.36 | 10.39 | 10.03 | 10.18 | 467,100 | -0.22(-2.12%) |
Jul 16, 2003 | 10.37 | 10.54 | 10.21 | 10.40 | 577,800 | +0.01(+0.10%) |
Jul 15, 2003 | 10.26 | 10.55 | 10.20 | 10.39 | 620,900 | -0.04(-0.38%) |
Jul 14, 2003 | 10.82 | 10.84 | 10.33 | 10.43 | 885,400 | -0.21(-1.97%) |
Jul 11, 2003 | 10.59 | 10.77 | 10.45 | 10.64 | 843,600 | +0.09(+0.85%) |
Jul 10, 2003 | 10.80 | 11.40 | 10.40 | 10.55 | 4,286,500 | -2.49(-19.10%) |
Jul 09, 2003 | 12.65 | 13.04 | 12.45 | 13.04 | 611,900 | +0.43(+3.41%) |
Jul 08, 2003 | 12.42 | 12.80 | 12.30 | 12.61 | 368,000 | +0.19(+1.53%) |
Jul 07, 2003 | 12.35 | 12.46 | 12.15 | 12.42 | 382,000 | +0.32(+2.64%) |
Jul 03, 2003 | 12.40 | 12.46 | 11.96 | 12.10 | 374,900 | -0.55(-4.35%) |
Jul 02, 2003 | 12.10 | 12.65 | 12.10 | 12.65 | 484,800 | +0.50(+4.12%) |
Jul 01, 2003 | 12.45 | 12.45 | 12.03 | 12.15 | 296,600 | -0.25(-2.02%) |
Jun 30, 2003 | 12.60 | 12.70 | 12.05 | 12.40 | 659,100 | +0.00(+0.00%) |
Jun 27, 2003 | 12.67 | 12.89 | 12.31 | 12.40 | 446,100 | -0.37(-2.90%) |
Jun 26, 2003 | 12.35 | 12.94 | 12.35 | 12.77 | 908,500 | +0.59(+4.84%) |
Jun 25, 2003 | 11.98 | 12.40 | 11.95 | 12.18 | 454,000 | +0.30(+2.53%) |
Jun 24, 2003 | 11.81 | 12.00 | 11.80 | 11.88 | 239,400 | +0.23(+1.97%) |
Jun 23, 2003 | 12.25 | 12.26 | 11.57 | 11.65 | 316,400 | -0.58(-4.74%) |
Jun 20, 2003 | 12.38 | 12.42 | 12.23 | 12.23 | 537,800 | -0.14(-1.13%) |
Jun 19, 2003 | 12.26 | 12.69 | 12.20 | 12.37 | 817,300 | +0.36(+3.00%) |
Jun 18, 2003 | 11.56 | 12.09 | 11.50 | 12.01 | 424,700 | +0.55(+4.80%) |
Jun 17, 2003 | 11.50 | 11.51 | 11.25 | 11.46 | 379,200 | -0.04(-0.35%) |
Jun 16, 2003 | 11.40 | 11.61 | 11.39 | 11.50 | 330,600 | +0.14(+1.23%) |
Jun 13, 2003 | 11.66 | 11.75 | 11.35 | 11.36 | 402,400 | -0.30(-2.57%) |
Jun 12, 2003 | 11.99 | 12.09 | 11.66 | 11.66 | 318,400 | -0.34(-2.83%) |
Jun 11, 2003 | 12.10 | 12.10 | 11.76 | 12.00 | 361,500 | -0.02(-0.17%) |
Jun 10, 2003 | 12.03 | 12.19 | 11.91 | 12.02 | 519,600 | -0.01(-0.08%) |
Jun 09, 2003 | 12.40 | 12.45 | 12.00 | 12.03 | 341,000 | -0.37(-2.98%) |
Jun 06, 2003 | 12.74 | 12.78 | 12.40 | 12.40 | 406,300 | -0.24(-1.90%) |
Jun 05, 2003 | 12.54 | 12.78 | 12.52 | 12.64 | 477,000 | +0.01(+0.08%) |
Jun 04, 2003 | 12.89 | 12.94 | 12.59 | 12.63 | 323,000 | -0.22(-1.71%) |
Jun 03, 2003 | 12.98 | 13.05 | 12.75 | 12.85 | 309,200 | -0.10(-0.77%) |
Jun 02, 2003 | 13.01 | 13.09 | 12.81 | 12.95 | 446,800 | -0.04(-0.31%) |
May 30, 2003 | 13.00 | 13.00 | 12.85 | 12.99 | 344,600 | +0.01(+0.08%) |
May 29, 2003 | 12.80 | 13.00 | 12.80 | 12.98 | 300,300 | +0.28(+2.20%) |
May 28, 2003 | 12.95 | 13.10 | 12.65 | 12.70 | 589,600 | -0.07(-0.55%) |
May 27, 2003 | 12.65 | 12.90 | 12.56 | 12.77 | 304,000 | +0.03(+0.24%) |
May 23, 2003 | 12.69 | 12.78 | 12.40 | 12.74 | 284,800 | +0.00(+0.00%) |
May 22, 2003 | 12.94 | 13.00 | 12.50 | 12.74 | 523,800 | -0.15(-1.16%) |
May 21, 2003 | 13.40 | 13.40 | 12.86 | 12.89 | 446,600 | -0.71(-5.22%) |
May 20, 2003 | 13.75 | 13.80 | 13.50 | 13.60 | 288,000 | -0.15(-1.09%) |
May 19, 2003 | 13.71 | 13.85 | 13.70 | 13.75 | 215,500 | -0.10(-0.72%) |
May 16, 2003 | 13.75 | 13.89 | 13.70 | 13.85 | 308,000 | +0.00(+0.00%) |
May 15, 2003 | 14.03 | 14.03 | 13.80 | 13.85 | 240,900 | -0.13(-0.93%) |
May 14, 2003 | 14.02 | 14.19 | 13.96 | 13.98 | 342,800 | -0.12(-0.85%) |
May 13, 2003 | 13.88 | 14.20 | 13.66 | 14.10 | 356,800 | +0.23(+1.66%) |
May 12, 2003 | 13.99 | 13.99 | 13.72 | 13.87 | 380,700 | -0.09(-0.64%) |
May 09, 2003 | 13.77 | 13.96 | 13.32 | 13.96 | 392,900 | +0.56(+4.18%) |
May 08, 2003 | 13.27 | 13.40 | 13.10 | 13.40 | 162,000 | -0.07(-0.52%) |
May 07, 2003 | 13.02 | 13.52 | 13.00 | 13.47 | 322,400 | +0.35(+2.67%) |
May 06, 2003 | 13.20 | 13.38 | 13.00 | 13.12 | 248,600 | -0.03(-0.23%) |
May 05, 2003 | 13.30 | 13.50 | 12.99 | 13.15 | 320,100 | -0.15(-1.13%) |
May 02, 2003 | 13.05 | 13.37 | 13.00 | 13.30 | 279,400 | +0.28(+2.15%) |