Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.41 | 15.74 | 15.26 | 15.31 | 844,873 | -0.02(-0.16%) |
Jul 30, 2003 | 15.19 | 15.64 | 15.18 | 15.33 | 882,397 | +0.32(+2.16%) |
Jul 29, 2003 | 14.97 | 15.03 | 14.61 | 15.01 | 641,020 | +0.11(+0.75%) |
Jul 28, 2003 | 14.55 | 15.52 | 14.55 | 14.90 | 822,027 | +0.39(+2.70%) |
Jul 25, 2003 | 14.34 | 14.67 | 14.12 | 14.51 | 417,629 | +0.17(+1.18%) |
Jul 24, 2003 | 14.41 | 14.58 | 14.27 | 14.34 | 448,745 | -0.02(-0.17%) |
Jul 23, 2003 | 14.22 | 14.51 | 14.22 | 14.36 | 573,103 | +0.11(+0.75%) |
Jul 22, 2003 | 14.40 | 14.82 | 14.23 | 14.25 | 864,204 | -0.16(-1.11%) |
Jul 21, 2003 | 14.68 | 14.71 | 14.10 | 14.41 | 805,384 | -0.19(-1.32%) |
Jul 18, 2003 | 14.26 | 14.68 | 13.78 | 14.61 | 1,405,365 | +0.43(+3.04%) |
Jul 17, 2003 | 13.29 | 14.48 | 12.82 | 14.18 | 5,124,854 | +3.01(+26.94%) |
Jul 16, 2003 | 11.44 | 11.54 | 10.79 | 11.17 | 1,233,971 | -0.29(-2.49%) |
Jul 15, 2003 | 11.52 | 11.62 | 11.28 | 11.45 | 516,971 | -0.04(-0.34%) |
Jul 14, 2003 | 11.17 | 11.77 | 11.17 | 11.49 | 1,610,562 | +0.71(+6.55%) |
Jul 11, 2003 | 10.61 | 10.81 | 10.56 | 10.79 | 426,830 | +0.24(+2.25%) |
Jul 10, 2003 | 10.66 | 10.68 | 10.20 | 10.55 | 583,337 | -0.13(-1.22%) |
Jul 09, 2003 | 10.56 | 10.79 | 10.47 | 10.68 | 553,876 | +0.05(+0.50%) |
Jul 08, 2003 | 10.23 | 10.82 | 10.23 | 10.63 | 1,189,624 | +0.35(+3.39%) |
Jul 07, 2003 | 9.867 | 10.86 | 9.383 | 10.28 | 3,646,507 | +0.41(+4.17%) |
Jul 03, 2003 | 9.737 | 10.11 | 9.722 | 9.867 | 1,063,405 | +0.15(+1.59%) |
Jul 02, 2003 | 10.54 | 10.64 | 9.606 | 9.712 | 3,300,515 | -0.82(-7.81%) |
Jul 01, 2003 | 11.04 | 11.07 | 10.47 | 10.53 | 1,319,565 | -0.49(-4.47%) |
Jun 30, 2003 | 11.27 | 11.41 | 10.98 | 11.03 | 922,610 | -0.22(-1.98%) |
Jun 27, 2003 | 11.20 | 11.43 | 11.12 | 11.25 | 365,736 | +0.00(+0.04%) |
Jun 26, 2003 | 11.20 | 11.41 | 11.13 | 11.25 | 491,335 | +0.07(+0.61%) |
Jun 25, 2003 | 11.36 | 11.51 | 11.07 | 11.18 | 414,011 | -0.15(-1.37%) |
Jun 24, 2003 | 11.23 | 11.47 | 11.18 | 11.33 | 320,871 | +0.11(+0.99%) |
Jun 23, 2003 | 11.42 | 11.46 | 11.17 | 11.22 | 678,751 | -0.20(-1.74%) |
Jun 20, 2003 | 11.32 | 11.59 | 11.24 | 11.42 | 1,370,115 | +0.18(+1.59%) |
Jun 19, 2003 | 12.06 | 12.09 | 11.24 | 11.24 | 1,108,166 | -0.81(-6.70%) |
Jun 18, 2003 | 12.28 | 12.30 | 11.88 | 12.05 | 1,011,718 | -0.31(-2.51%) |
Jun 17, 2003 | 11.60 | 12.65 | 11.60 | 12.36 | 1,487,650 | +0.84(+7.31%) |
Jun 16, 2003 | 11.20 | 11.59 | 11.10 | 11.52 | 620,552 | +0.32(+2.85%) |
Jun 13, 2003 | 10.91 | 11.29 | 10.84 | 11.20 | 1,139,178 | +0.27(+2.48%) |
Jun 12, 2003 | 10.70 | 10.97 | 10.43 | 10.93 | 886,842 | +0.26(+2.45%) |
Jun 11, 2003 | 10.22 | 10.68 | 10.20 | 10.67 | 684,023 | +0.42(+4.06%) |
Jun 10, 2003 | 10.01 | 10.25 | 9.877 | 10.25 | 317,667 | +0.27(+2.71%) |
Jun 09, 2003 | 10.40 | 10.50 | 10.02 | 9.978 | 458,033 | -0.42(-4.05%) |
Jun 06, 2003 | 10.61 | 10.76 | 10.40 | 10.40 | 743,567 | -0.07(-0.65%) |
Jun 05, 2003 | 10.23 | 10.47 | 10.21 | 10.47 | 479,653 | +0.16(+1.60%) |
Jun 04, 2003 | 10.11 | 10.32 | 10.06 | 10.30 | 516,351 | +0.22(+2.21%) |
Jun 03, 2003 | 10.10 | 10.13 | 9.896 | 10.08 | 451,329 | +0.02(+0.24%) |
Jun 02, 2003 | 10.23 | 10.41 | 9.969 | 10.06 | 449,158 | -0.15(-1.52%) |
May 30, 2003 | 10.16 | 10.23 | 10.04 | 10.21 | 558,838 | +0.26(+2.57%) |
May 29, 2003 | 9.625 | 10.06 | 9.591 | 9.954 | 736,124 | +0.34(+3.52%) |
May 28, 2003 | 9.867 | 9.867 | 9.601 | 9.616 | 1,052,757 | -0.11(-1.09%) |
May 27, 2003 | 9.587 | 9.795 | 9.558 | 9.722 | 1,557,738 | +0.16(+1.72%) |
May 23, 2003 | 9.577 | 9.601 | 9.538 | 9.558 | 502,499 | +0.00(+0.05%) |
May 22, 2003 | 9.649 | 9.717 | 9.553 | 9.553 | 527,412 | -0.07(-0.75%) |
May 21, 2003 | 9.635 | 9.717 | 9.461 | 9.625 | 391,372 | +0.02(+0.20%) |
May 20, 2003 | 9.751 | 9.862 | 9.485 | 9.606 | 476,966 | -0.12(-1.24%) |
May 19, 2003 | 10.09 | 10.12 | 9.582 | 9.727 | 504,980 | -0.43(-4.19%) |
May 16, 2003 | 10.21 | 10.21 | 10.03 | 10.15 | 427,036 | -0.05(-0.47%) |
May 15, 2003 | 10.16 | 10.21 | 10.13 | 10.20 | 357,776 | +0.04(+0.43%) |
May 14, 2003 | 10.17 | 10.26 | 10.04 | 10.16 | 495,987 | +0.01(+0.10%) |
May 13, 2003 | 10.24 | 10.31 | 10.08 | 10.15 | 396,334 | -0.16(-1.54%) |
May 12, 2003 | 10.13 | 10.40 | 10.06 | 10.31 | 576,928 | +0.17(+1.71%) |
May 09, 2003 | 10.34 | 10.40 | 9.954 | 10.13 | 740,569 | -0.15(-1.41%) |
May 08, 2003 | 10.48 | 10.59 | 10.27 | 10.28 | 688,158 | -0.31(-2.97%) |
May 07, 2003 | 10.69 | 10.87 | 10.49 | 10.59 | 953,932 | -0.07(-0.68%) |
May 06, 2003 | 10.55 | 10.72 | 10.35 | 10.67 | 774,992 | +0.27(+2.61%) |
May 05, 2003 | 10.23 | 10.55 | 10.22 | 10.39 | 867,718 | +0.19(+1.90%) |
May 02, 2003 | 9.857 | 10.29 | 9.853 | 10.20 | 910,102 | +0.37(+3.74%) |