Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.62 | 10.68 | 10.57 | 10.67 | 20,154 | +0.06(+0.58%) |
Jul 30, 2003 | 10.71 | 10.76 | 10.61 | 10.61 | 10,886 | -0.16(-1.45%) |
Jul 29, 2003 | 10.77 | 10.79 | 10.76 | 10.77 | 7,502 | +0.01(+0.13%) |
Jul 28, 2003 | 10.80 | 10.80 | 10.75 | 10.75 | 11,768 | -0.05(-0.44%) |
Jul 25, 2003 | 10.73 | 10.80 | 10.73 | 10.80 | 8,238 | +0.06(+0.57%) |
Jul 24, 2003 | 10.62 | 10.86 | 10.62 | 10.74 | 30,893 | +0.18(+1.74%) |
Jul 23, 2003 | 10.70 | 10.75 | 10.56 | 10.56 | 15,593 | -0.07(-0.70%) |
Jul 22, 2003 | 10.51 | 10.63 | 10.51 | 10.63 | 14,563 | +0.20(+1.96%) |
Jul 21, 2003 | 10.55 | 10.55 | 10.42 | 10.43 | 46,634 | -0.13(-1.22%) |
Jul 18, 2003 | 10.52 | 10.59 | 10.52 | 10.56 | 8,091 | +0.04(+0.39%) |
Jul 17, 2003 | 10.50 | 10.61 | 10.50 | 10.52 | 13,092 | -0.16(-1.46%) |
Jul 16, 2003 | 10.67 | 10.68 | 10.54 | 10.67 | 11,033 | -0.07(-0.63%) |
Jul 15, 2003 | 10.69 | 10.88 | 10.66 | 10.74 | 21,036 | +0.08(+0.77%) |
Jul 14, 2003 | 10.47 | 10.70 | 10.47 | 10.66 | 16,182 | +0.07(+0.64%) |
Jul 11, 2003 | 10.57 | 10.60 | 10.57 | 10.59 | 7,061 | -0.02(-0.19%) |
Jul 10, 2003 | 10.45 | 10.61 | 10.45 | 10.61 | 23,537 | +0.09(+0.84%) |
Jul 09, 2003 | 10.57 | 10.71 | 10.52 | 10.52 | 13,239 | -0.01(-0.13%) |
Jul 08, 2003 | 10.52 | 10.63 | 10.50 | 10.54 | 28,098 | +0.04(+0.39%) |
Jul 07, 2003 | 10.40 | 10.52 | 10.39 | 10.50 | 27,215 | +0.12(+1.18%) |
Jul 03, 2003 | 10.43 | 10.43 | 10.37 | 10.37 | 11,327 | -0.10(-0.91%) |
Jul 02, 2003 | 10.31 | 10.47 | 10.26 | 10.47 | 17,800 | +0.19(+1.85%) |
Jul 01, 2003 | 10.09 | 10.28 | 10.09 | 10.28 | 19,271 | +0.12(+1.14%) |
Jun 30, 2003 | 10.16 | 10.26 | 10.09 | 10.16 | 41,043 | +0.05(+0.54%) |
Jun 27, 2003 | 10.09 | 10.15 | 10.02 | 10.11 | 35,453 | -0.01(-0.13%) |
Jun 26, 2003 | 10.15 | 10.16 | 10.09 | 10.12 | 18,683 | -0.03(-0.27%) |
Jun 25, 2003 | 10.09 | 10.30 | 10.09 | 10.15 | 23,096 | +0.04(+0.40%) |
Jun 24, 2003 | 10.02 | 10.24 | 10.02 | 10.11 | 30,010 | +0.07(+0.74%) |
Jun 23, 2003 | 10.03 | 10.07 | 9.952 | 10.03 | 36,630 | +0.06(+0.61%) |
Jun 20, 2003 | 10.01 | 10.13 | 9.958 | 9.972 | 19,712 | -0.09(-0.88%) |
Jun 19, 2003 | 10.18 | 10.18 | 9.857 | 10.06 | 134,753 | -0.16(-1.53%) |
Jun 18, 2003 | 10.34 | 10.44 | 10.20 | 10.22 | 35,600 | -0.19(-1.83%) |
Jun 17, 2003 | 10.60 | 10.60 | 10.37 | 10.41 | 48,399 | -0.03(-0.26%) |
Jun 16, 2003 | 10.51 | 10.57 | 10.41 | 10.43 | 41,485 | +0.10(+0.92%) |
Jun 13, 2003 | 10.35 | 10.44 | 10.32 | 10.34 | 21,036 | +0.01(+0.07%) |
Jun 12, 2003 | 10.35 | 10.37 | 10.28 | 10.33 | 40,455 | +0.05(+0.53%) |
Jun 11, 2003 | 10.39 | 10.39 | 10.22 | 10.28 | 14,858 | -0.03(-0.26%) |
Jun 10, 2003 | 10.37 | 10.43 | 10.28 | 10.31 | 50,900 | +0.02(+0.20%) |
Jun 09, 2003 | 10.31 | 10.42 | 10.25 | 10.28 | 36,777 | -0.12(-1.11%) |
Jun 06, 2003 | 10.50 | 10.50 | 10.35 | 10.40 | 73,408 | +0.10(+0.99%) |
Jun 05, 2003 | 10.37 | 10.37 | 10.20 | 10.30 | 77,233 | -0.10(-0.91%) |
Jun 04, 2003 | 10.20 | 10.45 | 10.20 | 10.39 | 816,023 | +0.17(+1.66%) |
Jun 03, 2003 | 10.03 | 10.22 | 9.979 | 10.22 | 123,867 | +0.10(+0.94%) |
Jun 02, 2003 | 9.931 | 10.13 | 9.931 | 10.13 | 83,558 | +0.17(+1.71%) |
May 30, 2003 | 10.03 | 10.13 | 9.931 | 9.958 | 53,989 | -0.14(-1.41%) |
May 29, 2003 | 10.05 | 10.16 | 9.965 | 10.10 | 84,588 | +0.22(+2.27%) |
May 28, 2003 | 9.857 | 9.952 | 9.836 | 9.877 | 18,830 | +0.02(+0.21%) |
May 27, 2003 | 9.639 | 9.863 | 9.578 | 9.857 | 34,129 | -0.21(-2.09%) |
May 23, 2003 | 9.992 | 10.12 | 9.952 | 10.07 | 19,418 | +0.04(+0.41%) |
May 22, 2003 | 9.823 | 10.03 | 9.823 | 10.03 | 10,886 | +0.24(+2.43%) |
May 21, 2003 | 9.653 | 9.789 | 9.653 | 9.789 | 21,919 | +0.14(+1.48%) |
May 20, 2003 | 9.564 | 9.687 | 9.530 | 9.646 | 39,425 | -0.07(-0.77%) |
May 19, 2003 | 9.924 | 9.952 | 9.619 | 9.721 | 82,676 | -0.48(-4.67%) |
May 16, 2003 | 10.08 | 10.20 | 9.945 | 10.20 | 35,306 | +0.11(+1.08%) |
May 15, 2003 | 10.37 | 10.37 | 10.03 | 10.09 | 49,429 | -0.33(-3.13%) |
May 14, 2003 | 10.36 | 10.47 | 10.36 | 10.41 | 40,749 | -0.12(-1.10%) |
May 13, 2003 | 10.57 | 10.57 | 10.44 | 10.53 | 53,548 | +0.00(+0.00%) |
May 12, 2003 | 10.38 | 10.53 | 10.30 | 10.53 | 55,607 | +0.05(+0.45%) |
May 09, 2003 | 10.14 | 10.48 | 10.14 | 10.48 | 143,433 | +0.39(+3.84%) |
May 08, 2003 | 9.999 | 10.09 | 9.924 | 10.09 | 679,799 | +0.12(+1.16%) |
May 07, 2003 | 9.734 | 9.979 | 9.721 | 9.979 | 103,566 | +0.24(+2.44%) |
May 06, 2003 | 9.517 | 9.741 | 9.517 | 9.741 | 42,809 | +0.22(+2.28%) |
May 05, 2003 | 9.721 | 9.755 | 9.517 | 9.523 | 42,809 | -0.16(-1.62%) |
May 02, 2003 | 9.693 | 9.789 | 9.673 | 9.680 | 54,283 | +0.00(+0.00%) |