Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.21 | 10.28 | 10.21 | 10.24 | 466,277 | +0.05(+0.48%) |
Jul 30, 2003 | 10.25 | 10.25 | 10.18 | 10.20 | 77,918 | -0.08(-0.73%) |
Jul 29, 2003 | 10.35 | 10.35 | 10.26 | 10.27 | 1,106,944 | -0.06(-0.56%) |
Jul 28, 2003 | 10.33 | 10.36 | 10.30 | 10.33 | 1,429,751 | +0.06(+0.55%) |
Jul 25, 2003 | 10.18 | 10.27 | 10.17 | 10.27 | 291,886 | +0.17(+1.64%) |
Jul 24, 2003 | 10.13 | 10.19 | 10.11 | 10.11 | 1,030,262 | +0.05(+0.48%) |
Jul 23, 2003 | 10.09 | 10.09 | 9.998 | 10.06 | 1,242,993 | -0.06(-0.64%) |
Jul 22, 2003 | 10.03 | 10.14 | 10.02 | 10.12 | 1,405,015 | +0.12(+1.20%) |
Jul 21, 2003 | 10.10 | 10.10 | 9.990 | 10.00 | 2,952,263 | -0.13(-1.32%) |
Jul 18, 2003 | 10.02 | 10.14 | 10.02 | 10.14 | 281,992 | +0.13(+1.33%) |
Jul 17, 2003 | 10.21 | 10.21 | 10.00 | 10.00 | 494,723 | -0.27(-2.61%) |
Jul 16, 2003 | 10.24 | 10.30 | 10.21 | 10.27 | 1,137,864 | +0.01(+0.08%) |
Jul 15, 2003 | 10.45 | 10.45 | 10.26 | 10.26 | 3,053,681 | -0.13(-1.26%) |
Jul 14, 2003 | 10.33 | 10.44 | 10.33 | 10.40 | 938,738 | +0.18(+1.76%) |
Jul 11, 2003 | 10.13 | 10.22 | 10.13 | 10.22 | 291,886 | +0.08(+0.84%) |
Jul 10, 2003 | 10.26 | 10.26 | 10.10 | 10.13 | 2,203,994 | -0.18(-1.76%) |
Jul 09, 2003 | 10.33 | 10.33 | 10.27 | 10.31 | 649,324 | -0.02(-0.24%) |
Jul 08, 2003 | 10.33 | 10.35 | 10.29 | 10.34 | 477,408 | +0.03(+0.28%) |
Jul 07, 2003 | 10.16 | 10.31 | 10.16 | 10.31 | 782,900 | +0.25(+2.48%) |
Jul 03, 2003 | 10.06 | 10.06 | 10.04 | 10.06 | 152,127 | +0.03(+0.28%) |
Jul 02, 2003 | 9.909 | 10.04 | 9.909 | 10.03 | 1,552,195 | +0.23(+2.35%) |
Jul 01, 2003 | 9.731 | 9.807 | 9.702 | 9.799 | 933,790 | +0.11(+1.08%) |
Jun 30, 2003 | 9.728 | 9.728 | 9.678 | 9.694 | 384,647 | -0.01(-0.07%) |
Jun 27, 2003 | 9.759 | 9.763 | 9.677 | 9.701 | 513,275 | -0.05(-0.46%) |
Jun 26, 2003 | 9.688 | 9.751 | 9.671 | 9.746 | 289,413 | +0.10(+1.08%) |
Jun 25, 2003 | 9.587 | 9.701 | 9.587 | 9.642 | 1,437,172 | +0.08(+0.83%) |
Jun 24, 2003 | 9.593 | 9.593 | 9.508 | 9.563 | 258,493 | -0.07(-0.74%) |
Jun 23, 2003 | 9.844 | 9.844 | 9.631 | 9.634 | 456,382 | -0.24(-2.46%) |
Jun 20, 2003 | 9.905 | 9.921 | 9.848 | 9.876 | 413,094 | +0.00(+0.00%) |
Jun 19, 2003 | 9.957 | 9.973 | 9.864 | 9.876 | 310,439 | +0.00(+0.00%) |
Jun 18, 2003 | 9.886 | 9.932 | 9.854 | 9.876 | 236,230 | -0.04(-0.37%) |
Jun 17, 2003 | 9.812 | 9.921 | 9.812 | 9.913 | 484,829 | +0.20(+2.06%) |
Jun 16, 2003 | 9.638 | 9.714 | 9.626 | 9.713 | 225,099 | +0.10(+1.08%) |
Jun 13, 2003 | 9.590 | 9.617 | 9.583 | 9.609 | 954,816 | -0.00(-0.03%) |
Jun 12, 2003 | 9.557 | 9.613 | 9.550 | 9.613 | 552,853 | +0.07(+0.75%) |
Jun 11, 2003 | 9.529 | 9.548 | 9.460 | 9.541 | 404,436 | +0.01(+0.08%) |
Jun 10, 2003 | 9.439 | 9.533 | 9.439 | 9.533 | 320,333 | +0.10(+1.03%) |
Jun 09, 2003 | 9.529 | 9.529 | 9.406 | 9.436 | 286,939 | -0.08(-0.86%) |
Jun 06, 2003 | 9.480 | 9.613 | 9.479 | 9.517 | 836,083 | +0.09(+0.93%) |
Jun 05, 2003 | 9.453 | 9.453 | 9.368 | 9.429 | 700,034 | +0.01(+0.10%) |
Jun 04, 2003 | 9.298 | 9.420 | 9.298 | 9.419 | 331,464 | +0.12(+1.29%) |
Jun 03, 2003 | 9.379 | 9.379 | 9.223 | 9.300 | 336,412 | -0.07(-0.76%) |
Jun 02, 2003 | 9.330 | 9.476 | 9.330 | 9.371 | 807,636 | +0.07(+0.72%) |
May 30, 2003 | 9.217 | 9.304 | 9.199 | 9.304 | 505,854 | +0.11(+1.16%) |
May 29, 2003 | 9.177 | 9.216 | 9.161 | 9.197 | 421,751 | +0.01(+0.13%) |
May 28, 2003 | 9.145 | 9.198 | 9.145 | 9.185 | 544,196 | +0.04(+0.43%) |
May 27, 2003 | 8.850 | 9.151 | 8.850 | 9.145 | 1,187,336 | +0.32(+3.58%) |
May 23, 2003 | 8.801 | 8.850 | 8.801 | 8.829 | 102,655 | +0.09(+1.03%) |
May 22, 2003 | 8.663 | 8.739 | 8.663 | 8.739 | 116,260 | +0.08(+0.91%) |
May 21, 2003 | 8.638 | 8.663 | 8.593 | 8.661 | 63,077 | +0.01(+0.08%) |
May 20, 2003 | 8.631 | 8.664 | 8.607 | 8.654 | 72,971 | +0.04(+0.50%) |
May 19, 2003 | 8.764 | 8.764 | 8.579 | 8.611 | 176,863 | -0.21(-2.38%) |
May 16, 2003 | 8.821 | 8.853 | 8.797 | 8.821 | 352,490 | +0.01(+0.07%) |
May 15, 2003 | 8.815 | 8.815 | 8.793 | 8.815 | 463,803 | +0.02(+0.20%) |
May 14, 2003 | 8.841 | 8.841 | 8.780 | 8.797 | 283,229 | -0.04(-0.50%) |
May 13, 2003 | 8.860 | 8.860 | 8.817 | 8.841 | 379,700 | -0.05(-0.56%) |
May 12, 2003 | 8.809 | 8.891 | 8.805 | 8.891 | 1,033,972 | +0.12(+1.39%) |
May 09, 2003 | 8.680 | 8.776 | 8.680 | 8.769 | 86,576 | +0.10(+1.18%) |
May 08, 2003 | 8.692 | 8.697 | 8.659 | 8.667 | 573,879 | -0.08(-0.88%) |
May 07, 2003 | 8.724 | 8.746 | 8.717 | 8.744 | 430,409 | -0.02(-0.18%) |
May 06, 2003 | 8.716 | 8.771 | 8.708 | 8.760 | 150,890 | +0.04(+0.51%) |
May 05, 2003 | 8.655 | 8.718 | 8.655 | 8.716 | 65,550 | +0.09(+1.08%) |
May 02, 2003 | 8.520 | 8.623 | 8.520 | 8.623 | 92,760 | +0.13(+1.53%) |