Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.60 | 10.77 | 10.46 | 10.59 | 94,864 | -0.18(-1.66%) |
Jul 30, 2003 | 10.73 | 10.87 | 10.43 | 10.77 | 104,821 | -0.04(-0.41%) |
Jul 29, 2003 | 11.26 | 11.29 | 10.24 | 10.82 | 60,521 | -0.42(-3.74%) |
Jul 28, 2003 | 10.83 | 11.42 | 10.67 | 11.24 | 69,246 | +0.59(+5.54%) |
Jul 25, 2003 | 10.23 | 10.95 | 10.09 | 10.65 | 143,527 | +0.27(+2.58%) |
Jul 24, 2003 | 10.19 | 10.63 | 10.17 | 10.38 | 285,601 | +0.21(+2.02%) |
Jul 23, 2003 | 10.06 | 10.30 | 9.851 | 10.17 | 70,477 | -0.02(-0.18%) |
Jul 22, 2003 | 10.00 | 10.32 | 9.627 | 10.19 | 84,013 | +0.25(+2.51%) |
Jul 21, 2003 | 10.28 | 10.28 | 9.592 | 9.941 | 59,626 | -0.37(-3.55%) |
Jul 18, 2003 | 10.73 | 10.73 | 10.19 | 10.31 | 93,858 | -0.13(-1.28%) |
Jul 17, 2003 | 10.98 | 10.99 | 10.30 | 10.44 | 58,843 | -0.41(-3.79%) |
Jul 16, 2003 | 10.97 | 11.08 | 10.85 | 10.85 | 65,107 | -0.01(-0.08%) |
Jul 15, 2003 | 10.97 | 11.08 | 10.86 | 10.86 | 38,147 | -0.04(-0.41%) |
Jul 14, 2003 | 11.04 | 11.16 | 10.91 | 10.91 | 32,330 | -0.09(-0.81%) |
Jul 11, 2003 | 11.04 | 11.12 | 10.96 | 10.99 | 60,633 | +0.05(+0.49%) |
Jul 10, 2003 | 11.04 | 11.08 | 10.81 | 10.94 | 92,739 | -0.02(-0.16%) |
Jul 09, 2003 | 10.95 | 11.08 | 10.85 | 10.96 | 153,148 | +0.05(+0.49%) |
Jul 08, 2003 | 10.91 | 11.01 | 10.84 | 10.91 | 34,455 | -0.04(-0.41%) |
Jul 07, 2003 | 10.91 | 11.04 | 10.88 | 10.95 | 123,391 | +0.04(+0.41%) |
Jul 03, 2003 | 10.72 | 10.91 | 10.72 | 10.91 | 35,462 | +0.08(+0.74%) |
Jul 02, 2003 | 10.86 | 10.92 | 10.73 | 10.83 | 63,094 | +0.13(+1.25%) |
Jul 01, 2003 | 11.34 | 11.51 | 10.56 | 10.69 | 162,545 | -0.63(-5.53%) |
Jun 30, 2003 | 10.66 | 11.40 | 10.46 | 11.32 | 239,176 | +0.77(+7.29%) |
Jun 27, 2003 | 10.28 | 10.66 | 10.02 | 10.55 | 75,604 | +0.24(+2.34%) |
Jun 26, 2003 | 10.01 | 10.33 | 9.913 | 10.31 | 82,783 | +0.25(+2.49%) |
Jun 25, 2003 | 10.06 | 10.06 | 9.654 | 10.06 | 98,556 | -0.02(-0.18%) |
Jun 24, 2003 | 9.904 | 10.10 | 9.869 | 10.07 | 44,971 | +0.13(+1.35%) |
Jun 23, 2003 | 10.36 | 10.36 | 9.592 | 9.940 | 98,332 | -0.43(-4.14%) |
Jun 20, 2003 | 10.37 | 10.37 | 10.07 | 10.37 | 45,418 | +0.09(+0.87%) |
Jun 19, 2003 | 10.50 | 10.50 | 9.931 | 10.28 | 58,619 | -0.23(-2.21%) |
Jun 18, 2003 | 10.59 | 10.59 | 10.41 | 10.51 | 44,300 | -0.04(-0.34%) |
Jun 17, 2003 | 10.64 | 10.64 | 10.09 | 10.55 | 71,931 | +0.09(+0.85%) |
Jun 16, 2003 | 10.73 | 10.77 | 10.46 | 10.46 | 95,871 | -0.27(-2.50%) |
Jun 13, 2003 | 10.63 | 10.74 | 10.57 | 10.73 | 29,533 | +0.08(+0.76%) |
Jun 12, 2003 | 10.73 | 10.74 | 10.62 | 10.65 | 44,300 | -0.08(-0.75%) |
Jun 11, 2003 | 10.71 | 10.74 | 10.57 | 10.73 | 75,623 | +0.08(+0.76%) |
Jun 10, 2003 | 10.28 | 10.72 | 10.28 | 10.65 | 97,214 | +0.23(+2.22%) |
Jun 09, 2003 | 10.53 | 10.70 | 10.07 | 10.41 | 92,180 | -0.17(-1.60%) |
Jun 06, 2003 | 9.931 | 10.73 | 9.922 | 10.58 | 162,545 | +0.60(+6.00%) |
Jun 05, 2003 | 10.10 | 10.10 | 9.887 | 9.985 | 135,585 | -0.11(-1.06%) |
Jun 04, 2003 | 10.05 | 10.10 | 9.967 | 10.09 | 94,529 | +0.10(+0.98%) |
Jun 03, 2003 | 10.00 | 10.06 | 9.699 | 9.994 | 151,358 | -0.01(-0.09%) |
Jun 02, 2003 | 9.833 | 10.09 | 9.699 | 10.00 | 143,416 | +0.20(+2.01%) |
May 30, 2003 | 9.779 | 9.833 | 9.654 | 9.806 | 84,461 | +0.03(+0.27%) |
May 29, 2003 | 9.592 | 9.779 | 9.404 | 9.779 | 113,099 | +0.24(+2.53%) |
May 28, 2003 | 9.788 | 9.788 | 9.377 | 9.538 | 58,283 | -0.21(-2.20%) |
May 27, 2003 | 9.431 | 9.752 | 9.377 | 9.752 | 120,259 | +0.33(+3.51%) |
May 23, 2003 | 9.386 | 9.475 | 9.386 | 9.422 | 35,462 | +0.00(+0.00%) |
May 22, 2003 | 9.377 | 9.520 | 9.341 | 9.422 | 74,728 | -0.05(-0.57%) |
May 21, 2003 | 9.386 | 9.475 | 9.270 | 9.475 | 80,993 | +0.04(+0.47%) |
May 20, 2003 | 9.556 | 9.565 | 9.341 | 9.431 | 134,019 | -0.13(-1.40%) |
May 19, 2003 | 9.449 | 9.565 | 9.306 | 9.565 | 195,435 | +0.12(+1.32%) |
May 16, 2003 | 9.350 | 9.547 | 9.341 | 9.441 | 122,608 | -0.12(-1.30%) |
May 15, 2003 | 9.609 | 9.609 | 9.404 | 9.565 | 97,549 | +0.04(+0.38%) |
May 14, 2003 | 9.502 | 9.565 | 9.332 | 9.529 | 162,545 | -0.02(-0.19%) |
May 13, 2003 | 9.431 | 9.609 | 8.760 | 9.547 | 933,994 | -0.05(-0.56%) |
May 12, 2003 | 9.770 | 9.770 | 9.502 | 9.601 | 19,017 | -0.14(-1.47%) |
May 09, 2003 | 9.797 | 9.824 | 9.565 | 9.744 | 50,117 | +0.18(+1.87%) |
May 08, 2003 | 9.833 | 9.833 | 9.520 | 9.565 | 9,956 | -0.15(-1.56%) |
May 07, 2003 | 10.10 | 10.10 | 9.493 | 9.717 | 91,956 | -0.24(-2.43%) |
May 06, 2003 | 9.252 | 10.06 | 9.252 | 9.959 | 22,933 | +0.42(+4.41%) |
May 05, 2003 | 9.842 | 9.842 | 9.073 | 9.538 | 63,317 | -0.09(-0.93%) |
May 02, 2003 | 9.860 | 9.878 | 9.601 | 9.627 | 58,507 | -0.20(-1.99%) |