Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.00 | 10.19 | 10.00 | 10.16 | 33,091 | +0.22(+2.21%) |
Jul 30, 2003 | 9.939 | 9.945 | 9.876 | 9.945 | 29,972 | +0.02(+0.17%) |
Jul 29, 2003 | 9.899 | 9.957 | 9.864 | 9.928 | 42,100 | +0.06(+0.58%) |
Jul 28, 2003 | 9.870 | 9.957 | 9.824 | 9.870 | 44,525 | +0.06(+0.59%) |
Jul 25, 2003 | 9.812 | 9.812 | 9.807 | 9.812 | 7,969 | +0.00(+0.00%) |
Jul 24, 2003 | 9.697 | 9.812 | 9.697 | 9.812 | 21,136 | +0.09(+0.89%) |
Jul 23, 2003 | 9.703 | 9.749 | 9.651 | 9.726 | 15,765 | -0.06(-0.59%) |
Jul 22, 2003 | 9.622 | 9.812 | 9.622 | 9.783 | 17,844 | +0.23(+2.42%) |
Jul 21, 2003 | 9.616 | 9.622 | 9.541 | 9.553 | 11,781 | -0.09(-0.90%) |
Jul 18, 2003 | 9.818 | 9.928 | 9.639 | 9.639 | 43,659 | -0.18(-1.82%) |
Jul 17, 2003 | 9.945 | 9.945 | 9.668 | 9.818 | 34,477 | -0.20(-1.96%) |
Jul 16, 2003 | 9.985 | 10.03 | 9.985 | 10.01 | 15,939 | -0.02(-0.17%) |
Jul 15, 2003 | 10.10 | 10.19 | 10.03 | 10.03 | 14,379 | -0.06(-0.57%) |
Jul 14, 2003 | 10.08 | 10.09 | 9.985 | 10.09 | 13,860 | +0.10(+1.04%) |
Jul 11, 2003 | 9.864 | 9.997 | 9.864 | 9.985 | 25,468 | +0.10(+1.05%) |
Jul 10, 2003 | 9.858 | 9.922 | 9.858 | 9.882 | 60,811 | -0.01(-0.06%) |
Jul 09, 2003 | 9.928 | 9.962 | 9.887 | 9.887 | 20,963 | -0.01(-0.12%) |
Jul 08, 2003 | 9.858 | 9.910 | 9.841 | 9.899 | 51,282 | -0.05(-0.46%) |
Jul 07, 2003 | 9.726 | 9.962 | 9.726 | 9.945 | 42,273 | +0.28(+2.87%) |
Jul 03, 2003 | 9.581 | 9.737 | 9.524 | 9.668 | 25,987 | +0.03(+0.36%) |
Jul 02, 2003 | 9.553 | 9.639 | 9.553 | 9.633 | 39,674 | +0.10(+1.03%) |
Jul 01, 2003 | 9.553 | 9.553 | 9.466 | 9.535 | 17,671 | -0.02(-0.18%) |
Jun 30, 2003 | 9.495 | 9.616 | 9.495 | 9.553 | 21,829 | +0.07(+0.73%) |
Jun 27, 2003 | 9.506 | 9.518 | 9.437 | 9.483 | 22,176 | -0.04(-0.42%) |
Jun 26, 2003 | 9.495 | 9.524 | 9.460 | 9.524 | 26,334 | -0.03(-0.30%) |
Jun 25, 2003 | 9.524 | 9.581 | 9.524 | 9.553 | 36,902 | +0.02(+0.18%) |
Jun 24, 2003 | 9.541 | 9.541 | 9.472 | 9.535 | 47,470 | +0.01(+0.06%) |
Jun 23, 2003 | 9.610 | 9.610 | 9.529 | 9.529 | 32,744 | -0.08(-0.78%) |
Jun 20, 2003 | 9.581 | 9.610 | 9.535 | 9.605 | 30,145 | +0.07(+0.73%) |
Jun 19, 2003 | 9.581 | 9.581 | 9.524 | 9.535 | 22,176 | +0.01(+0.12%) |
Jun 18, 2003 | 9.726 | 9.726 | 9.524 | 9.524 | 68,087 | -0.23(-2.37%) |
Jun 17, 2003 | 9.737 | 9.755 | 9.726 | 9.755 | 82,121 | +0.06(+0.60%) |
Jun 16, 2003 | 9.726 | 9.726 | 9.616 | 9.697 | 86,972 | +0.08(+0.78%) |
Jun 13, 2003 | 9.685 | 9.726 | 9.622 | 9.622 | 18,537 | -0.10(-1.01%) |
Jun 12, 2003 | 9.668 | 9.726 | 9.668 | 9.720 | 23,908 | +0.06(+0.60%) |
Jun 11, 2003 | 9.656 | 9.668 | 9.639 | 9.662 | 35,343 | +0.05(+0.54%) |
Jun 10, 2003 | 9.656 | 9.674 | 9.512 | 9.610 | 102,738 | -0.09(-0.95%) |
Jun 09, 2003 | 9.714 | 9.714 | 9.645 | 9.703 | 27,200 | +0.06(+0.66%) |
Jun 06, 2003 | 9.524 | 9.697 | 9.524 | 9.639 | 51,109 | -0.02(-0.24%) |
Jun 05, 2003 | 9.697 | 9.697 | 9.639 | 9.662 | 36,729 | +0.01(+0.06%) |
Jun 04, 2003 | 9.674 | 9.697 | 9.553 | 9.656 | 53,534 | +0.04(+0.42%) |
Jun 03, 2003 | 9.581 | 9.616 | 9.581 | 9.616 | 18,537 | +0.03(+0.36%) |
Jun 02, 2003 | 9.703 | 9.703 | 9.553 | 9.581 | 56,653 | -0.06(-0.60%) |
May 30, 2003 | 9.581 | 9.645 | 9.581 | 9.639 | 42,793 | +0.09(+0.91%) |
May 29, 2003 | 9.547 | 9.553 | 9.495 | 9.553 | 52,841 | +0.00(+0.00%) |
May 28, 2003 | 9.553 | 9.610 | 9.512 | 9.553 | 24,775 | +0.04(+0.42%) |
May 27, 2003 | 9.449 | 9.512 | 9.397 | 9.512 | 67,741 | +0.10(+1.10%) |
May 23, 2003 | 9.368 | 9.414 | 9.368 | 9.408 | 20,616 | +0.06(+0.62%) |
May 22, 2003 | 9.322 | 9.356 | 9.322 | 9.351 | 4,158 | +0.10(+1.12%) |
May 21, 2003 | 9.293 | 9.293 | 9.247 | 9.247 | 39,674 | -0.06(-0.62%) |
May 20, 2003 | 9.299 | 9.316 | 9.270 | 9.304 | 37,942 | -0.01(-0.12%) |
May 19, 2003 | 9.258 | 9.351 | 9.258 | 9.316 | 27,200 | +0.06(+0.69%) |
May 16, 2003 | 9.247 | 9.252 | 9.218 | 9.252 | 22,522 | +0.00(+0.00%) |
May 15, 2003 | 9.200 | 9.252 | 9.200 | 9.252 | 20,097 | +0.08(+0.88%) |
May 14, 2003 | 9.177 | 9.183 | 9.125 | 9.172 | 25,814 | +0.06(+0.63%) |
May 13, 2003 | 9.091 | 9.120 | 9.062 | 9.114 | 36,902 | +0.06(+0.64%) |
May 12, 2003 | 8.935 | 9.056 | 8.935 | 9.056 | 59,771 | +0.11(+1.23%) |
May 09, 2003 | 8.889 | 8.947 | 8.848 | 8.947 | 218,297 | +0.12(+1.31%) |
May 08, 2003 | 8.854 | 8.854 | 8.831 | 8.831 | 17,498 | -0.08(-0.84%) |
May 07, 2003 | 8.947 | 8.947 | 8.808 | 8.906 | 38,981 | +0.02(+0.19%) |
May 06, 2003 | 8.877 | 8.941 | 8.848 | 8.889 | 31,531 | +0.01(+0.13%) |
May 05, 2003 | 8.900 | 8.941 | 8.802 | 8.877 | 38,115 | +0.16(+1.85%) |
May 02, 2003 | 8.658 | 8.716 | 8.658 | 8.716 | 10,568 | +0.06(+0.73%) |