Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.796 | 9.921 | 9.735 | 9.750 | 1,014,288 | -0.12(-1.24%) |
Jul 30, 2003 | 9.975 | 9.975 | 9.841 | 9.872 | 973,130 | -0.06(-0.65%) |
Jul 29, 2003 | 9.983 | 10.04 | 9.826 | 9.937 | 894,482 | -0.06(-0.65%) |
Jul 28, 2003 | 10.02 | 10.10 | 9.918 | 10.00 | 829,991 | +0.00(+0.04%) |
Jul 25, 2003 | 9.826 | 10.00 | 9.822 | 9.998 | 848,080 | +0.16(+1.59%) |
Jul 24, 2003 | 9.918 | 10.01 | 9.811 | 9.841 | 823,175 | -0.02(-0.23%) |
Jul 23, 2003 | 9.822 | 9.880 | 9.815 | 9.864 | 1,424,041 | +0.06(+0.62%) |
Jul 22, 2003 | 9.765 | 9.918 | 9.731 | 9.803 | 737,712 | +0.11(+1.18%) |
Jul 21, 2003 | 9.784 | 9.822 | 9.654 | 9.689 | 972,605 | -0.17(-1.70%) |
Jul 18, 2003 | 9.727 | 9.880 | 9.716 | 9.857 | 1,255,736 | +0.16(+1.65%) |
Jul 17, 2003 | 9.681 | 9.803 | 9.662 | 9.696 | 956,614 | -0.03(-0.31%) |
Jul 16, 2003 | 9.780 | 9.803 | 9.651 | 9.727 | 1,328,616 | -0.02(-0.23%) |
Jul 15, 2003 | 9.735 | 9.803 | 9.635 | 9.750 | 1,151,135 | +0.08(+0.79%) |
Jul 14, 2003 | 9.880 | 9.880 | 9.651 | 9.674 | 1,422,731 | -0.08(-0.86%) |
Jul 11, 2003 | 9.841 | 9.921 | 9.719 | 9.757 | 1,316,819 | -0.05(-0.47%) |
Jul 10, 2003 | 9.860 | 9.860 | 9.765 | 9.803 | 1,268,320 | -0.06(-0.58%) |
Jul 09, 2003 | 9.963 | 9.975 | 9.754 | 9.860 | 1,678,334 | -0.09(-0.92%) |
Jul 08, 2003 | 9.983 | 10.09 | 9.899 | 9.952 | 1,027,659 | -0.08(-0.76%) |
Jul 07, 2003 | 10.05 | 10.09 | 9.975 | 10.03 | 973,654 | -0.01(-0.08%) |
Jul 03, 2003 | 10.07 | 10.07 | 9.967 | 10.04 | 1,131,473 | -0.03(-0.30%) |
Jul 02, 2003 | 10.11 | 10.12 | 10.03 | 10.07 | 2,177,483 | -0.10(-0.97%) |
Jul 01, 2003 | 10.29 | 10.31 | 10.05 | 10.17 | 2,802,468 | -0.21(-2.02%) |
Jun 30, 2003 | 10.53 | 10.53 | 10.26 | 10.38 | 1,467,297 | -0.08(-0.73%) |
Jun 27, 2003 | 10.08 | 10.47 | 9.948 | 10.45 | 3,283,790 | +0.38(+3.75%) |
Jun 26, 2003 | 10.07 | 10.17 | 10.01 | 10.07 | 821,340 | -0.02(-0.19%) |
Jun 25, 2003 | 10.21 | 10.28 | 10.09 | 10.09 | 712,020 | -0.09(-0.90%) |
Jun 24, 2003 | 10.10 | 10.23 | 10.05 | 10.18 | 726,701 | +0.10(+1.02%) |
Jun 23, 2003 | 10.28 | 10.30 | 10.06 | 10.08 | 600,865 | -0.19(-1.89%) |
Jun 20, 2003 | 10.33 | 10.38 | 10.25 | 10.28 | 1,211,431 | +0.02(+0.22%) |
Jun 19, 2003 | 10.43 | 10.43 | 10.22 | 10.25 | 851,226 | -0.18(-1.68%) |
Jun 18, 2003 | 10.40 | 10.52 | 10.39 | 10.43 | 537,423 | +0.04(+0.40%) |
Jun 17, 2003 | 10.43 | 10.48 | 10.33 | 10.39 | 703,107 | -0.06(-0.62%) |
Jun 16, 2003 | 10.38 | 10.46 | 10.34 | 10.45 | 558,396 | +0.13(+1.26%) |
Jun 13, 2003 | 10.33 | 10.38 | 10.26 | 10.32 | 465,854 | -0.01(-0.07%) |
Jun 12, 2003 | 10.38 | 10.39 | 10.23 | 10.33 | 756,063 | -0.01(-0.11%) |
Jun 11, 2003 | 10.30 | 10.34 | 10.20 | 10.34 | 775,463 | +0.06(+0.59%) |
Jun 10, 2003 | 10.26 | 10.30 | 10.18 | 10.28 | 504,916 | +0.04(+0.37%) |
Jun 09, 2003 | 10.28 | 10.34 | 10.20 | 10.24 | 772,317 | -0.08(-0.74%) |
Jun 06, 2003 | 10.34 | 10.38 | 10.30 | 10.32 | 1,250,231 | -0.04(-0.37%) |
Jun 05, 2003 | 10.34 | 10.38 | 10.24 | 10.36 | 1,565,869 | +0.01(+0.11%) |
Jun 04, 2003 | 10.34 | 10.36 | 10.26 | 10.34 | 968,149 | +0.02(+0.22%) |
Jun 03, 2003 | 10.30 | 10.37 | 10.23 | 10.32 | 819,243 | +0.04(+0.41%) |
Jun 02, 2003 | 10.28 | 10.36 | 10.24 | 10.28 | 769,433 | +0.02(+0.19%) |
May 30, 2003 | 10.12 | 10.30 | 10.12 | 10.26 | 887,666 | +0.14(+1.36%) |
May 29, 2003 | 10.12 | 10.19 | 10.04 | 10.12 | 884,258 | +0.03(+0.30%) |
May 28, 2003 | 10.05 | 10.17 | 9.956 | 10.09 | 1,858,175 | +0.06(+0.65%) |
May 27, 2003 | 9.944 | 10.04 | 9.891 | 10.03 | 783,852 | +0.11(+1.12%) |
May 23, 2003 | 9.838 | 9.944 | 9.803 | 9.918 | 830,254 | +0.06(+0.62%) |
May 22, 2003 | 9.666 | 9.860 | 9.666 | 9.857 | 991,481 | +0.19(+2.01%) |
May 21, 2003 | 9.689 | 9.757 | 9.651 | 9.662 | 1,513,961 | -0.10(-1.05%) |
May 20, 2003 | 9.807 | 9.822 | 9.693 | 9.765 | 1,303,187 | -0.04(-0.39%) |
May 19, 2003 | 9.822 | 9.838 | 9.765 | 9.803 | 1,301,614 | -0.02(-0.19%) |
May 16, 2003 | 9.841 | 9.880 | 9.799 | 9.822 | 1,368,726 | -0.06(-0.58%) |
May 15, 2003 | 9.918 | 9.937 | 9.857 | 9.880 | 777,036 | -0.01(-0.12%) |
May 14, 2003 | 9.975 | 9.975 | 9.838 | 9.891 | 713,069 | -0.06(-0.58%) |
May 13, 2003 | 10.05 | 10.05 | 9.918 | 9.948 | 1,108,928 | -0.11(-1.06%) |
May 12, 2003 | 9.918 | 10.12 | 9.899 | 10.05 | 1,217,199 | +0.15(+1.50%) |
May 09, 2003 | 9.601 | 10.18 | 9.590 | 9.906 | 3,237,388 | +0.40(+4.21%) |
May 08, 2003 | 9.471 | 9.521 | 9.391 | 9.506 | 1,360,599 | +0.06(+0.69%) |
May 07, 2003 | 9.582 | 9.601 | 9.418 | 9.441 | 889,501 | -0.15(-1.55%) |
May 06, 2003 | 9.544 | 9.590 | 9.498 | 9.590 | 1,026,610 | +0.03(+0.36%) |
May 05, 2003 | 9.590 | 9.632 | 9.475 | 9.555 | 932,233 | -0.06(-0.63%) |
May 02, 2003 | 9.422 | 9.639 | 9.399 | 9.616 | 1,273,563 | +0.16(+1.69%) |