Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.95 | 10.95 | 10.61 | 10.71 | 149,432 | +0.01(+0.09%) |
Jul 30, 2003 | 10.90 | 10.90 | 10.53 | 10.70 | 73,072 | -0.15(-1.35%) |
Jul 29, 2003 | 10.90 | 10.99 | 10.53 | 10.85 | 77,696 | -0.05(-0.45%) |
Jul 28, 2003 | 11.48 | 11.63 | 10.90 | 10.90 | 165,157 | -0.48(-4.19%) |
Jul 25, 2003 | 10.75 | 11.48 | 10.75 | 11.37 | 85,096 | +0.40(+3.63%) |
Jul 24, 2003 | 11.34 | 11.38 | 10.85 | 10.98 | 105,754 | -0.19(-1.74%) |
Jul 23, 2003 | 11.00 | 11.17 | 10.77 | 11.17 | 63,719 | +0.21(+1.95%) |
Jul 22, 2003 | 10.98 | 11.04 | 10.80 | 10.96 | 110,687 | +0.01(+0.09%) |
Jul 21, 2003 | 10.85 | 11.25 | 10.70 | 10.95 | 67,933 | +0.15(+1.35%) |
Jul 18, 2003 | 10.69 | 10.90 | 10.61 | 10.80 | 89,310 | +0.15(+1.37%) |
Jul 17, 2003 | 10.60 | 10.85 | 10.57 | 10.65 | 199,380 | -0.06(-0.55%) |
Jul 16, 2003 | 10.75 | 10.80 | 10.56 | 10.71 | 217,366 | -0.01(-0.09%) |
Jul 15, 2003 | 10.65 | 10.80 | 10.46 | 10.72 | 202,361 | +0.04(+0.36%) |
Jul 14, 2003 | 11.31 | 11.31 | 10.60 | 10.68 | 94,346 | -0.29(-2.66%) |
Jul 11, 2003 | 11.04 | 11.38 | 10.46 | 10.98 | 172,899 | +0.03(+0.27%) |
Jul 10, 2003 | 11.72 | 11.72 | 10.89 | 10.95 | 142,341 | -0.92(-7.79%) |
Jul 09, 2003 | 11.81 | 12.06 | 11.45 | 11.87 | 250,150 | +0.05(+0.41%) |
Jul 08, 2003 | 11.48 | 12.07 | 11.21 | 11.82 | 192,803 | +0.48(+4.20%) |
Jul 07, 2003 | 10.79 | 11.47 | 10.70 | 11.35 | 306,881 | +0.54(+5.05%) |
Jul 03, 2003 | 10.31 | 10.80 | 10.15 | 10.80 | 202,052 | +0.56(+5.51%) |
Jul 02, 2003 | 9.623 | 10.30 | 9.613 | 10.24 | 261,456 | +0.27(+2.73%) |
Jul 01, 2003 | 9.740 | 9.973 | 9.681 | 9.964 | 134,427 | +0.23(+2.40%) |
Jun 30, 2003 | 9.740 | 10.00 | 9.691 | 9.730 | 186,328 | -0.03(-0.30%) |
Jun 27, 2003 | 9.662 | 9.896 | 9.633 | 9.759 | 193,704 | -0.10(-0.99%) |
Jun 26, 2003 | 9.730 | 10.00 | 9.623 | 9.857 | 105,548 | +0.08(+0.86%) |
Jun 25, 2003 | 9.759 | 9.779 | 9.516 | 9.773 | 79,546 | +0.04(+0.44%) |
Jun 24, 2003 | 9.584 | 9.759 | 9.584 | 9.730 | 107,809 | +0.20(+2.15%) |
Jun 23, 2003 | 9.633 | 9.759 | 9.438 | 9.526 | 94,962 | -0.21(-2.20%) |
Jun 20, 2003 | 9.769 | 9.847 | 9.662 | 9.740 | 94,037 | +0.01(+0.10%) |
Jun 19, 2003 | 10.22 | 10.27 | 9.681 | 9.730 | 276,460 | -0.06(-0.59%) |
Jun 18, 2003 | 9.380 | 9.925 | 9.380 | 9.788 | 291,363 | +0.45(+4.78%) |
Jun 17, 2003 | 9.156 | 9.390 | 9.146 | 9.341 | 95,579 | +0.10(+1.05%) |
Jun 16, 2003 | 9.244 | 9.487 | 9.176 | 9.244 | 196,503 | +0.10(+1.06%) |
Jun 13, 2003 | 9.244 | 9.244 | 9.049 | 9.146 | 28,262 | -0.04(-0.42%) |
Jun 12, 2003 | 9.438 | 9.439 | 8.932 | 9.185 | 58,992 | -0.23(-2.48%) |
Jun 11, 2003 | 9.536 | 9.536 | 9.176 | 9.419 | 59,197 | -0.12(-1.22%) |
Jun 10, 2003 | 9.030 | 9.700 | 9.000 | 9.536 | 138,847 | +0.54(+5.95%) |
Jun 09, 2003 | 9.360 | 9.467 | 9.000 | 9.000 | 105,240 | -0.44(-4.65%) |
Jun 06, 2003 | 9.098 | 9.983 | 9.060 | 9.439 | 479,233 | +0.17(+1.79%) |
Jun 05, 2003 | 8.173 | 9.273 | 8.125 | 9.273 | 526,714 | +1.17(+14.41%) |
Jun 04, 2003 | 7.930 | 8.193 | 7.930 | 8.105 | 89,207 | +0.13(+1.59%) |
Jun 03, 2003 | 7.940 | 8.125 | 7.940 | 7.979 | 55,394 | +0.03(+0.37%) |
Jun 02, 2003 | 8.076 | 8.173 | 7.950 | 7.950 | 41,931 | -0.20(-2.51%) |
May 30, 2003 | 8.368 | 8.368 | 8.134 | 8.154 | 35,559 | -0.17(-1.99%) |
May 29, 2003 | 8.368 | 8.368 | 8.251 | 8.319 | 32,168 | +0.03(+0.35%) |
May 28, 2003 | 8.271 | 8.368 | 8.271 | 8.290 | 25,487 | +0.02(+0.24%) |
May 27, 2003 | 8.310 | 8.407 | 8.241 | 8.271 | 51,900 | -0.04(-0.47%) |
May 23, 2003 | 8.193 | 8.319 | 8.183 | 8.310 | 132,064 | +0.07(+0.83%) |
May 22, 2003 | 8.144 | 8.271 | 8.105 | 8.241 | 26,207 | +0.17(+2.05%) |
May 21, 2003 | 8.193 | 8.193 | 8.008 | 8.076 | 34,531 | -0.19(-2.35%) |
May 20, 2003 | 8.076 | 8.417 | 7.969 | 8.271 | 171,631 | +0.21(+2.66%) |
May 19, 2003 | 7.979 | 8.066 | 7.784 | 8.057 | 54,983 | +0.27(+3.50%) |
May 16, 2003 | 7.551 | 8.008 | 7.541 | 7.784 | 188,178 | +0.21(+2.83%) |
May 15, 2003 | 7.687 | 7.833 | 7.521 | 7.570 | 288,793 | -0.26(-3.35%) |
May 14, 2003 | 8.027 | 8.027 | 7.784 | 7.833 | 71,838 | -0.15(-1.83%) |
May 13, 2003 | 8.251 | 8.261 | 7.930 | 7.979 | 38,540 | -0.11(-1.32%) |
May 12, 2003 | 8.037 | 8.417 | 8.037 | 8.086 | 59,917 | -0.10(-1.19%) |
May 09, 2003 | 7.979 | 8.271 | 7.979 | 8.183 | 63,102 | +0.16(+1.94%) |
May 08, 2003 | 8.290 | 8.290 | 7.687 | 8.027 | 85,302 | -0.26(-3.17%) |
May 07, 2003 | 8.417 | 8.563 | 8.066 | 8.290 | 117,059 | -0.21(-2.42%) |
May 06, 2003 | 8.329 | 8.601 | 8.329 | 8.495 | 88,076 | +0.13(+1.52%) |
May 05, 2003 | 8.417 | 8.533 | 8.329 | 8.368 | 62,897 | +0.05(+0.57%) |
May 02, 2003 | 8.300 | 8.563 | 8.300 | 8.320 | 76,874 | -0.02(-0.22%) |