Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.28 | 10.28 | 10.13 | 10.13 | 198,198 | -0.13(-1.26%) |
Jul 30, 2003 | 10.20 | 10.28 | 10.13 | 10.26 | 199,540 | +0.15(+1.50%) |
Jul 29, 2003 | 10.08 | 10.19 | 10.06 | 10.11 | 202,000 | +0.12(+1.16%) |
Jul 28, 2003 | 9.991 | 10.08 | 9.902 | 9.991 | 102,230 | +0.08(+0.77%) |
Jul 25, 2003 | 9.955 | 10.10 | 9.870 | 9.915 | 121,692 | -0.05(-0.54%) |
Jul 24, 2003 | 10.05 | 10.10 | 9.951 | 9.969 | 147,641 | -0.05(-0.49%) |
Jul 23, 2003 | 9.991 | 10.05 | 9.960 | 10.02 | 108,718 | +0.06(+0.58%) |
Jul 22, 2003 | 9.924 | 10.04 | 9.879 | 9.960 | 150,326 | +0.10(+1.00%) |
Jul 21, 2003 | 9.754 | 9.933 | 9.754 | 9.861 | 182,539 | +0.11(+1.10%) |
Jul 18, 2003 | 9.745 | 9.812 | 9.566 | 9.754 | 153,458 | +0.11(+1.16%) |
Jul 17, 2003 | 9.455 | 9.656 | 9.392 | 9.642 | 181,196 | +0.14(+1.51%) |
Jul 16, 2003 | 9.508 | 9.522 | 9.280 | 9.499 | 499,521 | -0.16(-1.62%) |
Jul 15, 2003 | 9.906 | 9.924 | 9.589 | 9.656 | 442,701 | -0.25(-2.57%) |
Jul 14, 2003 | 10.46 | 10.48 | 9.700 | 9.911 | 632,399 | -0.36(-3.48%) |
Jul 11, 2003 | 10.26 | 10.28 | 10.24 | 10.27 | 172,025 | +0.02(+0.22%) |
Jul 10, 2003 | 10.22 | 10.28 | 10.17 | 10.25 | 152,563 | +0.06(+0.57%) |
Jul 09, 2003 | 10.18 | 10.24 | 10.12 | 10.19 | 142,049 | -0.04(-0.35%) |
Jul 08, 2003 | 10.04 | 10.28 | 10.01 | 10.22 | 218,778 | +0.12(+1.15%) |
Jul 07, 2003 | 10.04 | 10.28 | 10.04 | 10.11 | 229,963 | +0.11(+1.07%) |
Jul 03, 2003 | 9.879 | 10.10 | 9.879 | 10.00 | 130,416 | +0.08(+0.77%) |
Jul 02, 2003 | 9.835 | 10.04 | 9.835 | 9.924 | 161,958 | +0.10(+1.05%) |
Jul 01, 2003 | 9.830 | 9.893 | 9.772 | 9.821 | 134,219 | +0.00(+0.00%) |
Jun 30, 2003 | 9.781 | 9.835 | 9.656 | 9.821 | 108,718 | +0.05(+0.55%) |
Jun 27, 2003 | 9.732 | 9.826 | 9.732 | 9.768 | 121,021 | +0.04(+0.37%) |
Jun 26, 2003 | 9.745 | 9.790 | 9.611 | 9.732 | 140,483 | +0.16(+1.63%) |
Jun 25, 2003 | 9.589 | 9.602 | 9.388 | 9.575 | 189,473 | +0.10(+1.04%) |
Jun 24, 2003 | 9.629 | 9.633 | 9.441 | 9.477 | 125,719 | -0.17(-1.81%) |
Jun 23, 2003 | 9.557 | 9.745 | 9.464 | 9.651 | 220,791 | +0.21(+2.18%) |
Jun 20, 2003 | 9.343 | 9.455 | 9.316 | 9.446 | 318,995 | +0.10(+1.10%) |
Jun 19, 2003 | 9.687 | 9.687 | 9.030 | 9.343 | 571,329 | -0.34(-3.51%) |
Jun 18, 2003 | 10.13 | 10.21 | 9.571 | 9.683 | 663,269 | -0.51(-4.96%) |
Jun 17, 2003 | 10.11 | 10.19 | 10.06 | 10.19 | 174,709 | +0.07(+0.66%) |
Jun 16, 2003 | 10.06 | 10.21 | 10.04 | 10.12 | 219,002 | +0.06(+0.62%) |
Jun 13, 2003 | 10.05 | 10.13 | 10.02 | 10.06 | 150,549 | +0.01(+0.13%) |
Jun 12, 2003 | 10.13 | 10.22 | 10.01 | 10.04 | 222,581 | +0.03(+0.27%) |
Jun 11, 2003 | 10.01 | 10.11 | 9.960 | 10.02 | 180,525 | +0.07(+0.72%) |
Jun 10, 2003 | 9.879 | 9.987 | 9.794 | 9.946 | 225,936 | +0.11(+1.09%) |
Jun 09, 2003 | 9.826 | 9.933 | 9.812 | 9.839 | 169,788 | +0.04(+0.41%) |
Jun 06, 2003 | 9.736 | 9.920 | 9.705 | 9.799 | 243,161 | +0.10(+1.01%) |
Jun 05, 2003 | 9.790 | 9.835 | 9.651 | 9.700 | 190,815 | -0.09(-0.96%) |
Jun 04, 2003 | 9.812 | 9.835 | 9.718 | 9.794 | 182,986 | -0.00(-0.05%) |
Jun 03, 2003 | 9.611 | 9.830 | 9.571 | 9.799 | 192,605 | +0.10(+1.06%) |
Jun 02, 2003 | 9.589 | 9.812 | 9.566 | 9.696 | 165,985 | -0.00(-0.05%) |
May 30, 2003 | 9.388 | 9.812 | 9.388 | 9.700 | 263,070 | +0.30(+3.24%) |
May 29, 2003 | 9.785 | 9.808 | 9.392 | 9.397 | 222,581 | -0.40(-4.11%) |
May 28, 2003 | 9.678 | 9.812 | 9.674 | 9.799 | 201,329 | +0.11(+1.15%) |
May 27, 2003 | 9.714 | 9.835 | 9.625 | 9.687 | 330,180 | +0.05(+0.56%) |
May 23, 2003 | 9.432 | 9.633 | 9.343 | 9.633 | 220,344 | +0.17(+1.79%) |
May 22, 2003 | 9.441 | 9.544 | 9.392 | 9.464 | 164,643 | +0.04(+0.43%) |
May 21, 2003 | 9.446 | 9.499 | 9.365 | 9.423 | 149,431 | -0.01(-0.09%) |
May 20, 2003 | 9.298 | 9.477 | 9.298 | 9.432 | 124,824 | +0.04(+0.48%) |
May 19, 2003 | 9.388 | 9.513 | 9.271 | 9.388 | 193,724 | -0.02(-0.24%) |
May 16, 2003 | 9.490 | 9.499 | 9.347 | 9.410 | 149,431 | -0.00(-0.05%) |
May 15, 2003 | 9.495 | 9.495 | 9.307 | 9.414 | 157,708 | -0.02(-0.19%) |
May 14, 2003 | 9.209 | 9.455 | 9.155 | 9.432 | 257,254 | +0.20(+2.18%) |
May 13, 2003 | 9.356 | 9.356 | 9.173 | 9.231 | 229,963 | -0.14(-1.53%) |
May 12, 2003 | 9.298 | 9.495 | 9.276 | 9.374 | 381,408 | +0.01(+0.10%) |
May 09, 2003 | 9.432 | 9.522 | 9.325 | 9.365 | 441,359 | -0.25(-2.56%) |
May 08, 2003 | 9.522 | 9.611 | 9.486 | 9.611 | 369,999 | +0.08(+0.89%) |
May 07, 2003 | 9.602 | 9.611 | 9.486 | 9.526 | 265,307 | -0.07(-0.70%) |
May 06, 2003 | 9.499 | 9.611 | 9.499 | 9.593 | 264,189 | +0.13(+1.32%) |
May 05, 2003 | 9.432 | 9.607 | 9.432 | 9.468 | 295,507 | +0.05(+0.57%) |
May 02, 2003 | 9.459 | 9.526 | 9.379 | 9.414 | 340,694 | -0.04(-0.47%) |