Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.605 | 9.945 | 9.600 | 9.825 | 947,800 | +0.15(+1.60%) |
Jul 30, 2003 | 9.930 | 9.930 | 9.600 | 9.670 | 167,400 | -0.22(-2.22%) |
Jul 29, 2003 | 9.705 | 9.990 | 9.585 | 9.889 | 575,800 | +0.29(+3.02%) |
Jul 28, 2003 | 9.600 | 10.28 | 9.520 | 9.600 | 1,019,600 | -0.05(-0.52%) |
Jul 25, 2003 | 9.515 | 9.675 | 9.375 | 9.650 | 212,600 | +0.16(+1.69%) |
Jul 24, 2003 | 9.525 | 9.560 | 9.350 | 9.490 | 293,600 | -0.03(-0.32%) |
Jul 23, 2003 | 9.595 | 9.695 | 9.365 | 9.520 | 323,400 | -0.03(-0.31%) |
Jul 22, 2003 | 9.380 | 9.585 | 9.380 | 9.550 | 1,181,600 | +0.12(+1.33%) |
Jul 21, 2003 | 9.250 | 9.500 | 9.175 | 9.425 | 448,400 | +0.18(+1.89%) |
Jul 18, 2003 | 9.235 | 9.325 | 9.115 | 9.250 | 867,400 | +0.10(+1.09%) |
Jul 17, 2003 | 9.740 | 9.740 | 9.000 | 9.150 | 1,386,200 | -0.57(-5.86%) |
Jul 16, 2003 | 9.850 | 10.14 | 9.700 | 9.720 | 391,600 | -0.29(-2.85%) |
Jul 15, 2003 | 10.20 | 10.40 | 9.955 | 10.01 | 334,000 | -0.19(-1.91%) |
Jul 14, 2003 | 10.53 | 10.67 | 10.01 | 10.20 | 910,600 | -0.05(-0.49%) |
Jul 11, 2003 | 11.57 | 11.57 | 9.950 | 10.25 | 3,875,800 | -1.40(-12.02%) |
Jul 10, 2003 | 11.47 | 11.77 | 11.18 | 11.65 | 688,600 | +0.02(+0.13%) |
Jul 09, 2003 | 11.47 | 11.65 | 11.15 | 11.63 | 454,400 | +0.29(+2.51%) |
Jul 08, 2003 | 11.25 | 11.55 | 11.21 | 11.35 | 527,000 | +0.08(+0.71%) |
Jul 07, 2003 | 10.71 | 11.43 | 10.71 | 11.27 | 841,200 | +0.57(+5.28%) |
Jul 03, 2003 | 10.49 | 10.71 | 10.49 | 10.70 | 269,800 | +0.15(+1.46%) |
Jul 02, 2003 | 10.50 | 10.57 | 10.38 | 10.55 | 444,400 | +0.08(+0.76%) |
Jul 01, 2003 | 10.77 | 10.91 | 10.42 | 10.47 | 804,000 | -0.35(-3.23%) |
Jun 30, 2003 | 10.82 | 10.93 | 10.64 | 10.82 | 730,600 | +0.07(+0.65%) |
Jun 27, 2003 | 10.65 | 10.97 | 10.65 | 10.75 | 447,600 | +0.02(+0.19%) |
Jun 26, 2003 | 10.64 | 10.87 | 10.46 | 10.73 | 417,400 | +0.23(+2.19%) |
Jun 25, 2003 | 10.46 | 10.71 | 10.42 | 10.50 | 290,800 | +0.04(+0.43%) |
Jun 24, 2003 | 10.37 | 10.54 | 10.37 | 10.46 | 446,200 | +0.02(+0.14%) |
Jun 23, 2003 | 10.70 | 10.70 | 10.40 | 10.44 | 307,000 | -0.21(-2.02%) |
Jun 20, 2003 | 10.61 | 10.76 | 10.59 | 10.65 | 507,400 | +0.02(+0.19%) |
Jun 19, 2003 | 11.36 | 11.45 | 10.43 | 10.63 | 719,400 | -0.83(-7.24%) |
Jun 18, 2003 | 11.73 | 11.75 | 11.32 | 11.46 | 760,800 | -0.15(-1.33%) |
Jun 17, 2003 | 11.35 | 11.75 | 11.25 | 11.62 | 839,200 | +0.28(+2.51%) |
Jun 16, 2003 | 10.90 | 11.35 | 10.89 | 11.34 | 315,000 | +0.41(+3.71%) |
Jun 13, 2003 | 11.22 | 11.22 | 10.89 | 10.93 | 236,400 | -0.22(-1.97%) |
Jun 12, 2003 | 10.77 | 11.20 | 10.77 | 11.15 | 340,000 | +0.33(+3.00%) |
Jun 11, 2003 | 10.38 | 10.82 | 10.38 | 10.82 | 598,000 | +0.22(+2.12%) |
Jun 10, 2003 | 11.04 | 11.04 | 10.44 | 10.60 | 234,400 | +0.11(+1.00%) |
Jun 09, 2003 | 10.72 | 10.88 | 10.46 | 10.49 | 402,224 | -0.23(-2.14%) |
Jun 06, 2003 | 11.02 | 11.63 | 10.60 | 10.72 | 976,200 | -0.12(-1.15%) |
Jun 05, 2003 | 10.43 | 10.94 | 10.40 | 10.85 | 455,800 | +0.41(+3.98%) |
Jun 04, 2003 | 10.20 | 10.51 | 10.15 | 10.44 | 328,600 | +0.14(+1.36%) |
Jun 03, 2003 | 10.20 | 10.53 | 10.20 | 10.29 | 353,800 | +0.06(+0.64%) |
Jun 02, 2003 | 10.00 | 10.43 | 9.935 | 10.23 | 636,800 | +0.23(+2.30%) |
May 30, 2003 | 9.900 | 10.06 | 9.875 | 10.00 | 177,400 | +0.12(+1.27%) |
May 29, 2003 | 9.985 | 10.04 | 9.800 | 9.875 | 397,000 | -0.11(-1.05%) |
May 28, 2003 | 10.21 | 10.28 | 9.860 | 9.980 | 369,800 | -0.21(-2.06%) |
May 27, 2003 | 9.850 | 10.29 | 9.770 | 10.19 | 667,600 | +0.45(+4.62%) |
May 23, 2003 | 9.430 | 9.790 | 9.375 | 9.740 | 723,600 | +0.28(+2.91%) |
May 22, 2003 | 9.175 | 9.580 | 9.130 | 9.465 | 747,400 | +0.24(+2.66%) |
May 21, 2003 | 9.160 | 9.500 | 9.100 | 9.220 | 634,200 | -0.00(-0.05%) |
May 20, 2003 | 9.255 | 9.405 | 9.110 | 9.225 | 372,800 | -0.05(-0.54%) |
May 19, 2003 | 9.385 | 9.480 | 9.275 | 9.275 | 405,000 | -0.04(-0.43%) |
May 16, 2003 | 9.370 | 9.500 | 9.315 | 9.315 | 288,400 | -0.16(-1.64%) |
May 15, 2003 | 9.480 | 9.485 | 9.380 | 9.470 | 477,800 | +0.04(+0.42%) |
May 14, 2003 | 9.265 | 9.450 | 9.210 | 9.430 | 409,000 | +0.21(+2.22%) |
May 13, 2003 | 9.250 | 9.520 | 9.115 | 9.225 | 898,600 | +0.03(+0.33%) |
May 12, 2003 | 8.925 | 9.240 | 8.845 | 9.195 | 655,200 | +0.27(+2.97%) |
May 09, 2003 | 8.840 | 8.970 | 8.650 | 8.930 | 589,800 | +0.13(+1.48%) |
May 08, 2003 | 8.730 | 8.905 | 8.100 | 8.800 | 321,600 | -0.08(-0.90%) |
May 07, 2003 | 8.965 | 9.005 | 8.805 | 8.880 | 512,600 | -0.09(-1.00%) |
May 06, 2003 | 9.220 | 9.345 | 8.775 | 8.970 | 1,048,200 | -0.25(-2.71%) |
May 05, 2003 | 9.235 | 9.335 | 9.185 | 9.220 | 737,000 | +0.04(+0.49%) |
May 02, 2003 | 9.250 | 9.305 | 9.050 | 9.175 | 971,400 | +0.00(+0.00%) |