Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.21 | 10.27 | 10.21 | 10.24 | 466,320 | +0.05(+0.48%) |
Jul 30, 2003 | 10.25 | 10.25 | 10.17 | 10.19 | 77,926 | -0.08(-0.73%) |
Jul 29, 2003 | 10.34 | 10.35 | 10.26 | 10.27 | 1,107,047 | -0.06(-0.56%) |
Jul 28, 2003 | 10.33 | 10.36 | 10.30 | 10.33 | 1,429,885 | +0.06(+0.55%) |
Jul 25, 2003 | 10.18 | 10.27 | 10.17 | 10.27 | 291,914 | +0.17(+1.64%) |
Jul 24, 2003 | 10.13 | 10.19 | 10.11 | 10.11 | 1,030,358 | +0.05(+0.48%) |
Jul 23, 2003 | 10.09 | 10.09 | 9.997 | 10.06 | 1,243,109 | -0.06(-0.64%) |
Jul 22, 2003 | 10.03 | 10.13 | 10.02 | 10.12 | 1,405,146 | +0.12(+1.20%) |
Jul 21, 2003 | 10.10 | 10.10 | 9.989 | 10.00 | 2,952,539 | -0.13(-1.32%) |
Jul 18, 2003 | 10.02 | 10.14 | 10.02 | 10.14 | 282,018 | +0.13(+1.33%) |
Jul 17, 2003 | 10.21 | 10.21 | 10.00 | 10.00 | 494,769 | -0.27(-2.61%) |
Jul 16, 2003 | 10.24 | 10.30 | 10.21 | 10.27 | 1,137,970 | +0.01(+0.08%) |
Jul 15, 2003 | 10.45 | 10.45 | 10.26 | 10.26 | 3,053,967 | -0.13(-1.26%) |
Jul 14, 2003 | 10.33 | 10.44 | 10.33 | 10.39 | 938,825 | +0.18(+1.76%) |
Jul 11, 2003 | 10.13 | 10.21 | 10.13 | 10.21 | 291,914 | +0.08(+0.84%) |
Jul 10, 2003 | 10.25 | 10.25 | 10.10 | 10.13 | 2,204,200 | -0.18(-1.76%) |
Jul 09, 2003 | 10.33 | 10.33 | 10.27 | 10.31 | 649,385 | -0.02(-0.23%) |
Jul 08, 2003 | 10.33 | 10.35 | 10.29 | 10.34 | 477,452 | +0.03(+0.28%) |
Jul 07, 2003 | 10.16 | 10.31 | 10.16 | 10.31 | 782,973 | +0.25(+2.48%) |
Jul 03, 2003 | 10.06 | 10.06 | 10.04 | 10.06 | 152,141 | +0.03(+0.28%) |
Jul 02, 2003 | 9.908 | 10.04 | 9.908 | 10.03 | 1,552,340 | +0.23(+2.35%) |
Jul 01, 2003 | 9.730 | 9.807 | 9.701 | 9.798 | 933,878 | +0.11(+1.08%) |
Jun 30, 2003 | 9.727 | 9.727 | 9.677 | 9.693 | 384,683 | -0.01(-0.07%) |
Jun 27, 2003 | 9.758 | 9.762 | 9.676 | 9.700 | 513,323 | -0.05(-0.46%) |
Jun 26, 2003 | 9.687 | 9.750 | 9.670 | 9.745 | 289,440 | +0.10(+1.08%) |
Jun 25, 2003 | 9.586 | 9.700 | 9.586 | 9.641 | 1,437,306 | +0.08(+0.83%) |
Jun 24, 2003 | 9.592 | 9.592 | 9.507 | 9.562 | 258,517 | -0.07(-0.74%) |
Jun 23, 2003 | 9.843 | 9.843 | 9.630 | 9.633 | 456,425 | -0.24(-2.46%) |
Jun 20, 2003 | 9.904 | 9.920 | 9.847 | 9.875 | 413,132 | +0.00(+0.00%) |
Jun 19, 2003 | 9.956 | 9.972 | 9.863 | 9.875 | 310,468 | +0.00(+0.00%) |
Jun 18, 2003 | 9.885 | 9.931 | 9.853 | 9.875 | 236,252 | -0.04(-0.37%) |
Jun 17, 2003 | 9.811 | 9.920 | 9.811 | 9.912 | 484,874 | +0.20(+2.06%) |
Jun 16, 2003 | 9.637 | 9.713 | 9.625 | 9.712 | 225,120 | +0.10(+1.08%) |
Jun 13, 2003 | 9.589 | 9.617 | 9.582 | 9.609 | 954,905 | -0.00(-0.03%) |
Jun 12, 2003 | 9.556 | 9.612 | 9.549 | 9.612 | 552,905 | +0.07(+0.75%) |
Jun 11, 2003 | 9.528 | 9.547 | 9.459 | 9.540 | 404,474 | +0.01(+0.08%) |
Jun 10, 2003 | 9.438 | 9.532 | 9.438 | 9.532 | 320,363 | +0.10(+1.03%) |
Jun 09, 2003 | 9.528 | 9.528 | 9.405 | 9.435 | 286,966 | -0.08(-0.86%) |
Jun 06, 2003 | 9.479 | 9.613 | 9.478 | 9.516 | 836,161 | +0.09(+0.93%) |
Jun 05, 2003 | 9.452 | 9.452 | 9.367 | 9.428 | 700,099 | +0.01(+0.10%) |
Jun 04, 2003 | 9.297 | 9.419 | 9.297 | 9.419 | 331,495 | +0.12(+1.29%) |
Jun 03, 2003 | 9.378 | 9.378 | 9.222 | 9.299 | 336,443 | -0.07(-0.76%) |
Jun 02, 2003 | 9.330 | 9.475 | 9.330 | 9.370 | 807,711 | +0.07(+0.72%) |
May 30, 2003 | 9.216 | 9.303 | 9.198 | 9.303 | 505,902 | +0.11(+1.16%) |
May 29, 2003 | 9.176 | 9.215 | 9.160 | 9.196 | 421,791 | +0.01(+0.13%) |
May 28, 2003 | 9.144 | 9.197 | 9.144 | 9.184 | 544,246 | +0.04(+0.43%) |
May 27, 2003 | 8.849 | 9.150 | 8.849 | 9.144 | 1,187,447 | +0.32(+3.58%) |
May 23, 2003 | 8.800 | 8.849 | 8.800 | 8.828 | 102,664 | +0.09(+1.03%) |
May 22, 2003 | 8.663 | 8.739 | 8.663 | 8.739 | 116,270 | +0.08(+0.91%) |
May 21, 2003 | 8.638 | 8.663 | 8.592 | 8.660 | 63,083 | +0.01(+0.08%) |
May 20, 2003 | 8.630 | 8.663 | 8.606 | 8.653 | 72,978 | +0.04(+0.50%) |
May 19, 2003 | 8.764 | 8.764 | 8.578 | 8.610 | 176,880 | -0.21(-2.38%) |
May 16, 2003 | 8.820 | 8.853 | 8.796 | 8.820 | 352,523 | +0.01(+0.07%) |
May 15, 2003 | 8.814 | 8.814 | 8.792 | 8.814 | 463,846 | +0.02(+0.20%) |
May 14, 2003 | 8.840 | 8.840 | 8.779 | 8.796 | 283,255 | -0.04(-0.50%) |
May 13, 2003 | 8.859 | 8.859 | 8.816 | 8.840 | 379,735 | -0.05(-0.56%) |
May 12, 2003 | 8.808 | 8.891 | 8.804 | 8.891 | 1,034,069 | +0.12(+1.39%) |
May 09, 2003 | 8.679 | 8.775 | 8.679 | 8.769 | 86,584 | +0.10(+1.18%) |
May 08, 2003 | 8.691 | 8.696 | 8.659 | 8.667 | 573,933 | -0.08(-0.88%) |
May 07, 2003 | 8.723 | 8.745 | 8.716 | 8.743 | 430,449 | -0.02(-0.18%) |
May 06, 2003 | 8.715 | 8.770 | 8.707 | 8.760 | 150,904 | +0.04(+0.51%) |
May 05, 2003 | 8.655 | 8.717 | 8.655 | 8.715 | 65,557 | +0.09(+1.08%) |
May 02, 2003 | 8.520 | 8.622 | 8.520 | 8.622 | 92,769 | +0.13(+1.53%) |