Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.19 | 11.38 | 11.13 | 11.29 | 663,200 | +0.24(+2.19%) |
Jul 30, 2003 | 10.80 | 11.13 | 10.18 | 11.05 | 1,894,200 | +0.03(+0.29%) |
Jul 29, 2003 | 11.22 | 11.40 | 10.82 | 11.02 | 1,495,000 | -0.24(-2.11%) |
Jul 28, 2003 | 10.96 | 11.45 | 10.89 | 11.26 | 926,000 | +0.28(+2.57%) |
Jul 25, 2003 | 10.81 | 11.03 | 10.80 | 10.97 | 518,800 | +0.17(+1.60%) |
Jul 24, 2003 | 11.12 | 11.16 | 10.75 | 10.80 | 944,600 | -0.33(-2.99%) |
Jul 23, 2003 | 11.12 | 11.18 | 10.96 | 11.13 | 509,600 | +0.02(+0.20%) |
Jul 22, 2003 | 11.14 | 11.21 | 10.91 | 11.11 | 664,200 | +0.05(+0.45%) |
Jul 21, 2003 | 11.19 | 11.23 | 11.04 | 11.06 | 711,200 | -0.09(-0.83%) |
Jul 18, 2003 | 10.88 | 11.17 | 10.88 | 11.15 | 362,200 | +0.22(+2.06%) |
Jul 17, 2003 | 11.09 | 11.10 | 10.88 | 10.93 | 524,000 | -0.17(-1.51%) |
Jul 16, 2003 | 11.08 | 11.15 | 11.00 | 11.10 | 485,200 | -0.02(-0.18%) |
Jul 15, 2003 | 11.22 | 11.25 | 11.00 | 11.12 | 722,600 | -0.08(-0.76%) |
Jul 14, 2003 | 11.46 | 11.54 | 11.14 | 11.20 | 1,097,000 | -0.30(-2.61%) |
Jul 11, 2003 | 11.47 | 11.70 | 11.45 | 11.50 | 1,108,400 | +0.04(+0.33%) |
Jul 10, 2003 | 11.23 | 11.52 | 11.12 | 11.46 | 1,216,200 | +0.21(+1.89%) |
Jul 09, 2003 | 11.32 | 11.63 | 11.14 | 11.25 | 2,252,800 | -0.10(-0.88%) |
Jul 08, 2003 | 10.87 | 11.39 | 10.75 | 11.35 | 1,624,400 | +0.53(+4.85%) |
Jul 07, 2003 | 10.60 | 11.10 | 10.56 | 10.82 | 1,567,000 | +0.29(+2.73%) |
Jul 03, 2003 | 10.42 | 10.65 | 10.38 | 10.54 | 677,200 | +0.11(+1.01%) |
Jul 02, 2003 | 10.09 | 10.47 | 10.09 | 10.43 | 1,265,342 | +0.32(+3.22%) |
Jul 01, 2003 | 9.650 | 10.12 | 9.568 | 10.11 | 1,643,800 | +0.53(+5.51%) |
Jun 30, 2003 | 9.565 | 9.655 | 9.550 | 9.580 | 1,762,212 | +0.02(+0.16%) |
Jun 27, 2003 | 9.627 | 9.725 | 9.562 | 9.565 | 939,600 | +0.00(+0.05%) |
Jun 26, 2003 | 9.453 | 9.682 | 9.375 | 9.560 | 1,121,600 | +0.09(+0.95%) |
Jun 25, 2003 | 9.575 | 9.590 | 9.470 | 9.470 | 728,400 | -0.12(-1.23%) |
Jun 24, 2003 | 9.600 | 9.693 | 9.500 | 9.588 | 1,096,600 | -0.01(-0.13%) |
Jun 23, 2003 | 9.540 | 9.610 | 9.485 | 9.600 | 860,600 | +0.04(+0.42%) |
Jun 20, 2003 | 9.633 | 9.717 | 9.512 | 9.560 | 1,042,800 | -0.12(-1.24%) |
Jun 19, 2003 | 9.818 | 9.910 | 9.625 | 9.680 | 1,259,000 | -0.22(-2.20%) |
Jun 18, 2003 | 10.04 | 10.04 | 9.818 | 9.898 | 1,054,000 | -0.07(-0.68%) |
Jun 17, 2003 | 10.14 | 10.25 | 9.887 | 9.965 | 2,515,200 | +0.48(+5.12%) |
Jun 16, 2003 | 9.213 | 9.480 | 9.100 | 9.480 | 1,217,600 | +0.23(+2.51%) |
Jun 13, 2003 | 9.310 | 9.310 | 9.140 | 9.248 | 1,045,400 | -0.05(-0.59%) |
Jun 12, 2003 | 9.277 | 9.328 | 9.090 | 9.303 | 887,000 | +0.05(+0.51%) |
Jun 11, 2003 | 9.215 | 9.287 | 9.162 | 9.255 | 460,600 | -0.01(-0.11%) |
Jun 10, 2003 | 9.092 | 9.285 | 9.025 | 9.265 | 1,149,200 | +0.17(+1.90%) |
Jun 09, 2003 | 9.188 | 9.225 | 9.002 | 9.092 | 1,831,800 | -0.18(-1.91%) |
Jun 06, 2003 | 9.545 | 9.570 | 9.025 | 9.270 | 2,944,400 | -0.26(-2.68%) |
Jun 05, 2003 | 9.475 | 9.537 | 9.445 | 9.525 | 942,400 | +0.03(+0.32%) |
Jun 04, 2003 | 9.515 | 9.562 | 9.443 | 9.495 | 1,152,000 | -0.06(-0.68%) |
Jun 03, 2003 | 9.662 | 9.700 | 9.455 | 9.560 | 873,000 | -0.09(-0.94%) |
Jun 02, 2003 | 9.900 | 10.07 | 9.615 | 9.650 | 944,800 | -0.24(-2.43%) |
May 30, 2003 | 9.810 | 9.982 | 9.810 | 9.890 | 955,000 | +0.08(+0.79%) |
May 29, 2003 | 9.875 | 9.887 | 9.738 | 9.813 | 717,200 | +0.00(+0.03%) |
May 28, 2003 | 10.12 | 10.12 | 9.790 | 9.810 | 878,400 | -0.03(-0.25%) |
May 27, 2003 | 9.760 | 9.912 | 9.703 | 9.835 | 1,025,200 | +0.09(+0.87%) |
May 23, 2003 | 9.900 | 9.925 | 9.750 | 9.750 | 746,400 | -0.07(-0.69%) |
May 22, 2003 | 9.905 | 9.925 | 9.755 | 9.818 | 854,800 | -0.10(-1.01%) |
May 21, 2003 | 9.938 | 9.965 | 9.822 | 9.918 | 858,000 | -0.04(-0.45%) |
May 20, 2003 | 10.06 | 10.13 | 9.943 | 9.963 | 1,259,200 | -0.14(-1.39%) |
May 19, 2003 | 10.15 | 10.20 | 10.04 | 10.10 | 957,200 | -0.09(-0.83%) |
May 16, 2003 | 10.23 | 10.24 | 10.15 | 10.19 | 1,352,600 | -0.06(-0.61%) |
May 15, 2003 | 10.29 | 10.35 | 10.22 | 10.25 | 11,345,400 | -0.01(-0.12%) |
May 14, 2003 | 10.36 | 10.38 | 10.22 | 10.26 | 1,347,200 | -0.10(-0.94%) |
May 13, 2003 | 10.34 | 10.40 | 10.27 | 10.36 | 815,800 | +0.04(+0.36%) |
May 12, 2003 | 10.28 | 10.47 | 10.25 | 10.32 | 1,307,600 | +0.05(+0.46%) |
May 09, 2003 | 10.40 | 10.53 | 10.18 | 10.28 | 3,402,600 | +0.25(+2.52%) |
May 08, 2003 | 9.938 | 10.42 | 9.900 | 10.02 | 992,400 | +0.02(+0.23%) |
May 07, 2003 | 10.20 | 10.25 | 9.812 | 10.00 | 970,400 | -0.25(-2.44%) |
May 06, 2003 | 10.22 | 10.32 | 10.08 | 10.25 | 817,200 | -0.11(-1.04%) |
May 05, 2003 | 10.05 | 10.48 | 10.03 | 10.36 | 1,237,200 | +0.33(+3.29%) |
May 02, 2003 | 9.995 | 10.10 | 9.915 | 10.03 | 1,556,800 | +0.09(+0.91%) |