Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.702 | 9.731 | 9.598 | 9.627 | 40,201 | -0.02(-0.22%) |
Jul 30, 2003 | 9.684 | 9.742 | 9.504 | 9.648 | 87,056 | -0.01(-0.11%) |
Jul 29, 2003 | 9.529 | 9.677 | 9.529 | 9.659 | 36,596 | +0.13(+1.36%) |
Jul 28, 2003 | 9.648 | 9.695 | 9.515 | 9.529 | 49,627 | -0.05(-0.49%) |
Jul 25, 2003 | 9.486 | 9.594 | 9.414 | 9.576 | 47,964 | +0.10(+1.10%) |
Jul 24, 2003 | 9.468 | 9.533 | 9.450 | 9.472 | 134,742 | -0.01(-0.15%) |
Jul 23, 2003 | 9.594 | 9.594 | 9.367 | 9.486 | 91,492 | -0.11(-1.13%) |
Jul 22, 2003 | 9.630 | 9.648 | 9.306 | 9.594 | 86,224 | +0.00(+0.00%) |
Jul 21, 2003 | 9.775 | 9.782 | 9.540 | 9.594 | 64,321 | -0.07(-0.71%) |
Jul 18, 2003 | 9.702 | 9.739 | 9.601 | 9.663 | 52,400 | +0.03(+0.34%) |
Jul 17, 2003 | 9.847 | 9.847 | 9.576 | 9.630 | 70,975 | -0.13(-1.37%) |
Jul 16, 2003 | 9.883 | 9.912 | 9.576 | 9.764 | 101,473 | -0.06(-0.66%) |
Jul 15, 2003 | 10.17 | 10.17 | 9.829 | 9.829 | 71,530 | -0.30(-2.96%) |
Jul 14, 2003 | 10.01 | 10.14 | 10.01 | 10.13 | 100,364 | +0.25(+2.48%) |
Jul 11, 2003 | 9.919 | 10.06 | 9.829 | 9.883 | 98,977 | +0.05(+0.51%) |
Jul 10, 2003 | 10.06 | 10.10 | 9.829 | 9.832 | 61,271 | -0.19(-1.94%) |
Jul 09, 2003 | 10.06 | 10.09 | 9.919 | 10.03 | 113,949 | -0.09(-0.93%) |
Jul 08, 2003 | 10.10 | 10.12 | 9.977 | 10.12 | 85,392 | +0.11(+1.12%) |
Jul 07, 2003 | 10.06 | 10.19 | 9.930 | 10.01 | 105,631 | +0.06(+0.65%) |
Jul 03, 2003 | 10.12 | 10.13 | 9.944 | 9.944 | 32,715 | -0.05(-0.47%) |
Jul 02, 2003 | 9.811 | 10.07 | 9.739 | 9.991 | 146,110 | +0.32(+3.36%) |
Jul 01, 2003 | 9.991 | 10.07 | 9.666 | 9.666 | 75,966 | -0.18(-1.83%) |
Jun 30, 2003 | 10.06 | 10.08 | 9.731 | 9.847 | 122,543 | -0.18(-1.76%) |
Jun 27, 2003 | 9.937 | 10.10 | 9.919 | 10.02 | 62,103 | +0.16(+1.61%) |
Jun 26, 2003 | 9.847 | 10.06 | 9.811 | 9.865 | 45,191 | +0.07(+0.74%) |
Jun 25, 2003 | 9.811 | 9.991 | 9.742 | 9.793 | 75,966 | +0.05(+0.56%) |
Jun 24, 2003 | 9.739 | 9.811 | 9.670 | 9.739 | 90,105 | +0.05(+0.56%) |
Jun 23, 2003 | 9.991 | 9.991 | 9.684 | 9.684 | 59,608 | -0.32(-3.24%) |
Jun 20, 2003 | 10.10 | 10.14 | 9.937 | 10.01 | 53,231 | +0.02(+0.18%) |
Jun 19, 2003 | 10.19 | 10.26 | 9.962 | 9.991 | 52,400 | -0.13(-1.25%) |
Jun 18, 2003 | 10.37 | 10.44 | 10.02 | 10.12 | 93,155 | -0.24(-2.30%) |
Jun 17, 2003 | 10.28 | 10.39 | 10.23 | 10.36 | 53,509 | +0.17(+1.63%) |
Jun 16, 2003 | 9.811 | 10.23 | 9.811 | 10.19 | 70,975 | +0.45(+4.63%) |
Jun 13, 2003 | 10.03 | 10.05 | 9.739 | 9.739 | 53,231 | -0.22(-2.17%) |
Jun 12, 2003 | 9.919 | 10.10 | 9.919 | 9.955 | 58,222 | +0.09(+0.91%) |
Jun 11, 2003 | 9.865 | 9.912 | 9.749 | 9.865 | 78,738 | +0.07(+0.74%) |
Jun 10, 2003 | 9.504 | 9.793 | 9.504 | 9.793 | 41,032 | +0.39(+4.14%) |
Jun 09, 2003 | 9.702 | 9.702 | 9.378 | 9.403 | 67,371 | -0.24(-2.51%) |
Jun 06, 2003 | 9.883 | 9.955 | 9.630 | 9.645 | 80,402 | -0.13(-1.33%) |
Jun 05, 2003 | 9.522 | 9.793 | 9.497 | 9.775 | 80,679 | +0.31(+3.24%) |
Jun 04, 2003 | 9.342 | 9.468 | 9.306 | 9.468 | 61,549 | +0.07(+0.77%) |
Jun 03, 2003 | 9.432 | 9.461 | 9.288 | 9.396 | 75,411 | -0.04(-0.38%) |
Jun 02, 2003 | 9.270 | 9.436 | 9.270 | 9.432 | 65,985 | +0.23(+2.55%) |
May 30, 2003 | 9.288 | 9.306 | 9.179 | 9.198 | 77,906 | -0.08(-0.82%) |
May 29, 2003 | 9.234 | 9.288 | 9.234 | 9.273 | 65,430 | +0.00(+0.04%) |
May 28, 2003 | 9.270 | 9.288 | 9.244 | 9.270 | 67,094 | +0.02(+0.19%) |
May 27, 2003 | 9.183 | 9.288 | 9.107 | 9.252 | 79,847 | +0.09(+0.98%) |
May 23, 2003 | 9.125 | 9.230 | 9.093 | 9.161 | 48,795 | +0.08(+0.87%) |
May 22, 2003 | 9.071 | 9.158 | 8.945 | 9.082 | 75,966 | +0.01(+0.12%) |
May 21, 2003 | 9.125 | 9.154 | 9.017 | 9.071 | 46,300 | -0.09(-0.98%) |
May 20, 2003 | 9.089 | 9.161 | 9.050 | 9.161 | 32,715 | +0.09(+0.99%) |
May 19, 2003 | 9.071 | 9.172 | 8.981 | 9.071 | 64,598 | +0.02(+0.20%) |
May 16, 2003 | 9.270 | 9.280 | 9.053 | 9.053 | 143,060 | -0.23(-2.52%) |
May 15, 2003 | 9.216 | 9.288 | 9.183 | 9.288 | 42,696 | +0.05(+0.51%) |
May 14, 2003 | 9.324 | 9.324 | 9.216 | 9.241 | 45,746 | -0.01(-0.12%) |
May 13, 2003 | 9.576 | 9.576 | 9.252 | 9.252 | 84,560 | -0.39(-4.04%) |
May 12, 2003 | 9.594 | 9.688 | 9.562 | 9.641 | 53,509 | +0.03(+0.30%) |
May 09, 2003 | 9.306 | 9.612 | 9.234 | 9.612 | 60,440 | +0.33(+3.58%) |
May 08, 2003 | 9.288 | 9.457 | 9.270 | 9.280 | 56,004 | -0.04(-0.46%) |
May 07, 2003 | 9.342 | 9.378 | 9.306 | 9.324 | 43,250 | -0.05(-0.58%) |
May 06, 2003 | 9.378 | 9.378 | 9.288 | 9.378 | 64,044 | +0.01(+0.08%) |
May 05, 2003 | 9.468 | 9.504 | 9.288 | 9.371 | 50,459 | -0.05(-0.57%) |
May 02, 2003 | 9.378 | 9.558 | 9.356 | 9.425 | 46,577 | +0.07(+0.73%) |