Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.610 | 9.643 | 9.110 | 9.474 | 8,511 | -0.26(-2.69%) |
Jul 30, 2003 | 9.948 | 10.57 | 9.567 | 9.736 | 46,577 | -0.30(-3.03%) |
Jul 29, 2003 | 10.13 | 10.62 | 10.04 | 10.04 | 9,693 | -0.11(-1.08%) |
Jul 28, 2003 | 10.67 | 10.83 | 10.15 | 10.15 | 13,240 | -0.21(-2.04%) |
Jul 25, 2003 | 10.02 | 10.36 | 10.02 | 10.36 | 8,866 | +0.37(+3.72%) |
Jul 24, 2003 | 10.21 | 11.00 | 9.990 | 9.991 | 4,846 | -0.06(-0.58%) |
Jul 23, 2003 | 9.906 | 10.37 | 9.906 | 10.05 | 13,594 | +0.11(+1.11%) |
Jul 22, 2003 | 10.18 | 10.18 | 9.897 | 9.939 | 23,052 | -0.37(-3.61%) |
Jul 21, 2003 | 10.48 | 10.48 | 10.02 | 10.31 | 22,461 | -0.25(-2.32%) |
Jul 18, 2003 | 10.57 | 10.57 | 10.35 | 10.56 | 5,556 | -0.23(-2.12%) |
Jul 17, 2003 | 10.79 | 10.83 | 10.79 | 10.79 | 1,891 | -0.29(-2.60%) |
Jul 16, 2003 | 11.10 | 11.50 | 10.79 | 11.07 | 11,703 | +0.13(+1.19%) |
Jul 15, 2003 | 11.05 | 11.05 | 10.91 | 10.94 | 9,339 | +0.03(+0.28%) |
Jul 14, 2003 | 11.12 | 11.19 | 10.83 | 10.91 | 41,966 | -0.43(-3.80%) |
Jul 11, 2003 | 11.91 | 11.92 | 11.27 | 11.34 | 15,720 | -0.18(-1.54%) |
Jul 10, 2003 | 11.30 | 12.69 | 11.26 | 11.52 | 69,747 | +0.11(+0.96%) |
Jul 09, 2003 | 11.55 | 11.55 | 11.27 | 11.41 | 9,811 | -0.09(-0.81%) |
Jul 08, 2003 | 11.57 | 11.78 | 11.18 | 11.50 | 9,339 | -0.08(-0.66%) |
Jul 07, 2003 | 11.67 | 11.67 | 11.08 | 11.58 | 13,121 | +0.25(+2.16%) |
Jul 03, 2003 | 11.29 | 11.34 | 11.09 | 11.34 | 24,470 | +0.08(+0.68%) |
Jul 02, 2003 | 11.61 | 11.61 | 11.24 | 11.26 | 26,547 | -0.29(-2.49%) |
Jul 01, 2003 | 11.42 | 11.61 | 11.00 | 11.55 | 50,123 | +0.64(+5.90%) |
Jun 30, 2003 | 11.84 | 11.84 | 10.90 | 10.90 | 219,231 | -0.95(-7.99%) |
Jun 27, 2003 | 11.50 | 12.11 | 11.50 | 11.85 | 53,315 | +0.35(+3.02%) |
Jun 26, 2003 | 11.63 | 12.01 | 11.50 | 11.50 | 8,275 | -0.08(-0.73%) |
Jun 25, 2003 | 12.05 | 12.05 | 11.17 | 11.59 | 14,185 | -0.19(-1.65%) |
Jun 24, 2003 | 11.34 | 12.01 | 11.34 | 11.78 | 14,067 | +0.45(+3.95%) |
Jun 23, 2003 | 11.84 | 11.84 | 10.40 | 11.34 | 30,972 | -0.63(-5.23%) |
Jun 20, 2003 | 11.30 | 12.01 | 11.30 | 11.96 | 12,649 | +0.13(+1.07%) |
Jun 19, 2003 | 11.61 | 12.40 | 11.46 | 11.83 | 21,160 | +0.49(+4.33%) |
Jun 18, 2003 | 11.42 | 11.50 | 11.19 | 11.34 | 20,687 | +0.17(+1.51%) |
Jun 17, 2003 | 10.79 | 11.23 | 10.40 | 11.17 | 27,307 | +0.52(+4.92%) |
Jun 16, 2003 | 10.35 | 10.66 | 10.35 | 10.65 | 14,540 | +0.03(+0.32%) |
Jun 13, 2003 | 11.25 | 11.25 | 10.58 | 10.62 | 56,507 | -0.60(-5.35%) |
Jun 12, 2003 | 11.08 | 11.30 | 11.00 | 11.22 | 22,933 | -0.08(-0.67%) |
Jun 11, 2003 | 11.25 | 11.47 | 11.00 | 11.29 | 39,247 | -0.14(-1.18%) |
Jun 10, 2003 | 11.34 | 11.43 | 11.21 | 11.43 | 26,480 | +0.18(+1.58%) |
Jun 09, 2003 | 11.69 | 11.83 | 11.10 | 11.25 | 14,304 | -0.44(-3.76%) |
Jun 06, 2003 | 12.46 | 12.69 | 11.41 | 11.69 | 58,635 | -0.99(-7.81%) |
Jun 05, 2003 | 12.52 | 12.68 | 12.52 | 12.68 | 5,319 | +0.11(+0.88%) |
Jun 04, 2003 | 13.09 | 13.09 | 12.44 | 12.57 | 10,166 | +0.05(+0.41%) |
Jun 03, 2003 | 12.87 | 12.87 | 12.48 | 12.52 | 10,048 | -0.35(-2.70%) |
Jun 02, 2003 | 12.90 | 13.11 | 12.87 | 12.87 | 11,112 | -0.04(-0.33%) |
May 30, 2003 | 13.15 | 13.15 | 12.89 | 12.91 | 11,348 | -0.14(-1.04%) |
May 29, 2003 | 13.11 | 13.20 | 12.96 | 13.04 | 4,255 | -0.06(-0.45%) |
May 28, 2003 | 12.87 | 13.20 | 12.87 | 13.10 | 5,437 | +0.03(+0.26%) |
May 27, 2003 | 12.92 | 13.11 | 12.87 | 13.07 | 1,655 | -0.17(-1.28%) |
May 23, 2003 | 13.20 | 13.24 | 12.98 | 13.24 | 3,664 | +0.08(+0.64%) |
May 22, 2003 | 13.24 | 13.24 | 12.82 | 13.15 | 19,269 | -0.08(-0.58%) |
May 21, 2003 | 13.24 | 13.24 | 13.07 | 13.23 | 2,482 | +0.06(+0.45%) |
May 20, 2003 | 13.09 | 13.24 | 13.09 | 13.17 | 10,048 | +0.08(+0.65%) |
May 19, 2003 | 13.09 | 13.09 | 13.09 | 13.09 | 945 | -0.05(-0.39%) |
May 16, 2003 | 14.06 | 14.07 | 13.04 | 13.14 | 13,594 | -0.52(-3.78%) |
May 15, 2003 | 12.97 | 13.92 | 12.97 | 13.65 | 19,623 | +0.62(+4.74%) |
May 14, 2003 | 13.20 | 13.20 | 13.04 | 13.04 | 1,773 | -0.15(-1.15%) |
May 13, 2003 | 13.53 | 13.53 | 13.03 | 13.19 | 4,965 | -0.35(-2.56%) |
May 12, 2003 | 13.37 | 13.53 | 13.37 | 13.53 | 3,310 | +0.04(+0.31%) |
May 09, 2003 | 13.64 | 13.64 | 13.24 | 13.49 | 3,782 | +0.12(+0.89%) |
May 08, 2003 | 13.24 | 13.60 | 13.20 | 13.37 | 8,038 | +0.17(+1.28%) |
May 07, 2003 | 14.46 | 14.46 | 13.04 | 13.20 | 28,135 | -1.66(-11.16%) |
May 06, 2003 | 14.66 | 14.87 | 14.66 | 14.86 | 11,230 | +0.13(+0.86%) |
May 05, 2003 | 14.74 | 14.96 | 14.74 | 14.74 | 472 | -0.14(-0.96%) |
May 02, 2003 | 13.31 | 14.90 | 13.26 | 14.88 | 8,511 | +1.62(+12.24%) |