Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.09 | 10.11 | 9.981 | 9.981 | 24,223 | -0.11(-1.07%) |
Jul 30, 2003 | 10.13 | 10.19 | 10.06 | 10.09 | 21,414 | -0.04(-0.38%) |
Jul 29, 2003 | 10.05 | 10.13 | 10.05 | 10.13 | 24,047 | +0.12(+1.18%) |
Jul 28, 2003 | 10.07 | 10.19 | 9.958 | 10.01 | 20,010 | -0.01(-0.11%) |
Jul 25, 2003 | 10.02 | 10.04 | 10.02 | 10.02 | 16,675 | -0.06(-0.57%) |
Jul 24, 2003 | 9.975 | 10.08 | 9.943 | 10.08 | 12,462 | +0.01(+0.06%) |
Jul 23, 2003 | 10.06 | 10.07 | 9.993 | 10.07 | 28,435 | -0.01(-0.11%) |
Jul 22, 2003 | 10.01 | 10.08 | 9.839 | 10.08 | 25,100 | +0.17(+1.67%) |
Jul 21, 2003 | 9.816 | 9.975 | 9.816 | 9.918 | 38,967 | -0.02(-0.23%) |
Jul 18, 2003 | 10.20 | 10.37 | 9.805 | 9.941 | 91,100 | -0.27(-2.62%) |
Jul 17, 2003 | 10.20 | 10.32 | 10.20 | 10.21 | 21,239 | -0.07(-0.73%) |
Jul 16, 2003 | 10.20 | 10.30 | 10.20 | 10.28 | 21,063 | -0.03(-0.27%) |
Jul 15, 2003 | 10.25 | 10.37 | 10.25 | 10.31 | 43,356 | +0.04(+0.39%) |
Jul 14, 2003 | 10.31 | 10.37 | 10.27 | 10.27 | 17,026 | -0.04(-0.39%) |
Jul 11, 2003 | 10.28 | 10.43 | 10.28 | 10.31 | 52,132 | +0.00(+0.00%) |
Jul 10, 2003 | 10.31 | 10.32 | 10.31 | 10.31 | 17,728 | +0.02(+0.22%) |
Jul 09, 2003 | 10.27 | 10.37 | 10.27 | 10.29 | 30,717 | -0.14(-1.31%) |
Jul 08, 2003 | 10.19 | 10.43 | 10.15 | 10.43 | 14,920 | +0.28(+2.81%) |
Jul 07, 2003 | 10.16 | 10.22 | 10.14 | 10.14 | 8,074 | -0.08(-0.77%) |
Jul 03, 2003 | 9.839 | 10.23 | 9.839 | 10.22 | 3,335 | +0.02(+0.22%) |
Jul 02, 2003 | 10.13 | 10.20 | 9.799 | 10.20 | 43,531 | +0.06(+0.63%) |
Jul 01, 2003 | 10.35 | 10.35 | 9.833 | 10.13 | 17,553 | -0.19(-1.89%) |
Jun 30, 2003 | 10.40 | 10.40 | 10.17 | 10.33 | 13,866 | -0.02(-0.17%) |
Jun 27, 2003 | 10.36 | 10.40 | 10.33 | 10.35 | 12,462 | +0.11(+1.11%) |
Jun 26, 2003 | 10.24 | 10.35 | 10.19 | 10.23 | 37,563 | +0.08(+0.79%) |
Jun 25, 2003 | 9.605 | 10.68 | 9.605 | 10.15 | 31,771 | +0.44(+4.51%) |
Jun 24, 2003 | 9.486 | 9.713 | 9.480 | 9.713 | 13,164 | +0.26(+2.71%) |
Jun 23, 2003 | 9.394 | 9.457 | 9.258 | 9.457 | 26,505 | +0.00(+0.00%) |
Jun 20, 2003 | 9.429 | 9.594 | 9.411 | 9.457 | 14,217 | +0.00(+0.00%) |
Jun 19, 2003 | 9.468 | 9.685 | 9.457 | 9.457 | 22,643 | -0.01(-0.06%) |
Jun 18, 2003 | 9.543 | 9.543 | 9.457 | 9.463 | 98,999 | -0.06(-0.60%) |
Jun 17, 2003 | 9.514 | 9.520 | 9.457 | 9.520 | 73,196 | +0.03(+0.30%) |
Jun 16, 2003 | 9.508 | 9.508 | 9.446 | 9.491 | 89,871 | -0.01(-0.11%) |
Jun 13, 2003 | 9.446 | 9.502 | 9.446 | 9.502 | 69,861 | +0.05(+0.48%) |
Jun 12, 2003 | 9.491 | 9.491 | 9.457 | 9.457 | 69,685 | +0.03(+0.30%) |
Jun 11, 2003 | 9.497 | 9.497 | 9.400 | 9.429 | 49,499 | +0.01(+0.12%) |
Jun 10, 2003 | 9.400 | 9.457 | 9.349 | 9.417 | 272,247 | +0.03(+0.36%) |
Jun 09, 2003 | 9.440 | 9.457 | 9.326 | 9.383 | 13,691 | -0.05(-0.48%) |
Jun 06, 2003 | 9.337 | 9.434 | 9.337 | 9.429 | 17,904 | +0.10(+1.10%) |
Jun 05, 2003 | 9.275 | 9.326 | 9.223 | 9.326 | 14,920 | +0.05(+0.49%) |
Jun 04, 2003 | 9.184 | 9.280 | 9.184 | 9.280 | 4,388 | +0.10(+1.05%) |
Jun 03, 2003 | 9.115 | 9.252 | 9.115 | 9.184 | 3,159 | +0.06(+0.69%) |
Jun 02, 2003 | 9.127 | 9.206 | 9.121 | 9.121 | 14,217 | -0.09(-0.93%) |
May 30, 2003 | 9.115 | 9.280 | 9.115 | 9.206 | 5,265 | +0.09(+0.94%) |
May 29, 2003 | 9.115 | 9.258 | 9.115 | 9.121 | 25,100 | -0.06(-0.69%) |
May 28, 2003 | 9.115 | 9.223 | 9.092 | 9.184 | 22,467 | +0.05(+0.57%) |
May 27, 2003 | 9.070 | 9.258 | 9.070 | 9.132 | 6,670 | +0.06(+0.63%) |
May 23, 2003 | 9.315 | 9.320 | 9.075 | 9.075 | 22,994 | -0.28(-2.98%) |
May 22, 2003 | 9.400 | 9.400 | 9.354 | 9.354 | 15,973 | -0.01(-0.06%) |
May 21, 2003 | 9.360 | 9.400 | 9.360 | 9.360 | 9,478 | -0.01(-0.06%) |
May 20, 2003 | 9.394 | 9.394 | 9.366 | 9.366 | 7,196 | +0.00(+0.00%) |
May 19, 2003 | 9.429 | 9.429 | 9.360 | 9.366 | 7,021 | -0.09(-0.96%) |
May 16, 2003 | 9.508 | 9.514 | 9.423 | 9.457 | 4,212 | -0.05(-0.54%) |
May 15, 2003 | 9.258 | 9.508 | 9.258 | 9.508 | 34,930 | +0.21(+2.27%) |
May 14, 2003 | 9.303 | 9.377 | 9.258 | 9.298 | 21,765 | -0.06(-0.67%) |
May 13, 2003 | 9.429 | 9.468 | 9.286 | 9.360 | 36,685 | -0.13(-1.38%) |
May 12, 2003 | 9.394 | 9.514 | 9.258 | 9.491 | 27,207 | +0.12(+1.28%) |
May 09, 2003 | 9.394 | 9.491 | 9.360 | 9.372 | 29,489 | -0.09(-0.90%) |
May 08, 2003 | 9.229 | 9.508 | 9.229 | 9.457 | 72,318 | +0.11(+1.22%) |
May 07, 2003 | 9.081 | 9.411 | 9.081 | 9.343 | 38,967 | +0.28(+3.14%) |
May 06, 2003 | 8.916 | 9.087 | 8.916 | 9.058 | 32,648 | +0.21(+2.32%) |
May 05, 2003 | 8.762 | 8.859 | 8.705 | 8.853 | 11,585 | +0.06(+0.71%) |
May 02, 2003 | 8.665 | 8.887 | 8.659 | 8.790 | 50,026 | +0.10(+1.18%) |