Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.400 | 9.425 | 9.210 | 9.325 | 850,200 | -0.07(-0.69%) |
Jul 30, 2003 | 9.675 | 9.675 | 9.275 | 9.390 | 265,000 | -0.21(-2.19%) |
Jul 29, 2003 | 9.820 | 9.855 | 9.530 | 9.600 | 210,600 | -0.29(-2.93%) |
Jul 28, 2003 | 10.01 | 10.08 | 9.675 | 9.890 | 213,600 | -0.17(-1.69%) |
Jul 25, 2003 | 9.815 | 10.10 | 9.745 | 10.06 | 198,800 | +0.35(+3.55%) |
Jul 24, 2003 | 9.925 | 9.945 | 9.595 | 9.715 | 528,300 | -0.28(-2.80%) |
Jul 23, 2003 | 10.20 | 10.20 | 9.955 | 9.995 | 329,600 | -0.19(-1.82%) |
Jul 22, 2003 | 10.37 | 10.40 | 10.03 | 10.18 | 399,300 | -0.20(-1.88%) |
Jul 21, 2003 | 10.51 | 10.52 | 10.36 | 10.38 | 89,100 | -0.12(-1.19%) |
Jul 18, 2003 | 10.39 | 10.56 | 10.36 | 10.50 | 177,800 | +0.07(+0.72%) |
Jul 17, 2003 | 10.40 | 10.45 | 10.36 | 10.43 | 184,500 | -0.02(-0.24%) |
Jul 16, 2003 | 10.62 | 10.66 | 10.39 | 10.45 | 286,300 | -0.13(-1.23%) |
Jul 15, 2003 | 10.74 | 10.80 | 10.46 | 10.58 | 367,000 | -0.12(-1.08%) |
Jul 14, 2003 | 10.65 | 10.77 | 10.65 | 10.70 | 271,900 | +0.16(+1.47%) |
Jul 11, 2003 | 10.75 | 10.75 | 10.54 | 10.54 | 242,700 | -0.21(-1.95%) |
Jul 10, 2003 | 11.05 | 11.05 | 10.62 | 10.75 | 491,500 | -0.26(-2.36%) |
Jul 09, 2003 | 11.25 | 11.25 | 10.95 | 11.01 | 519,200 | -0.22(-1.96%) |
Jul 08, 2003 | 11.25 | 11.25 | 11.14 | 11.23 | 214,200 | -0.02(-0.18%) |
Jul 07, 2003 | 11.35 | 11.47 | 11.08 | 11.25 | 354,900 | -0.07(-0.62%) |
Jul 03, 2003 | 11.40 | 11.40 | 11.26 | 11.32 | 72,400 | -0.13(-1.14%) |
Jul 02, 2003 | 11.35 | 11.47 | 11.35 | 11.45 | 95,100 | +0.10(+0.88%) |
Jul 01, 2003 | 11.35 | 11.36 | 11.29 | 11.35 | 178,100 | -0.02(-0.18%) |
Jun 30, 2003 | 11.40 | 11.44 | 11.36 | 11.37 | 154,800 | -0.04(-0.31%) |
Jun 27, 2003 | 11.07 | 11.60 | 11.07 | 11.40 | 258,500 | +0.38(+3.40%) |
Jun 26, 2003 | 10.96 | 11.07 | 10.94 | 11.03 | 263,600 | +0.08(+0.73%) |
Jun 25, 2003 | 10.88 | 11.20 | 10.88 | 10.95 | 77,700 | -0.10(-0.86%) |
Jun 24, 2003 | 10.93 | 11.08 | 10.85 | 11.04 | 69,500 | +0.08(+0.78%) |
Jun 23, 2003 | 11.08 | 11.11 | 10.90 | 10.96 | 201,200 | -0.09(-0.81%) |
Jun 20, 2003 | 11.71 | 11.71 | 11.05 | 11.05 | 346,900 | -0.67(-5.76%) |
Jun 19, 2003 | 11.84 | 11.91 | 11.70 | 11.72 | 249,300 | -0.10(-0.85%) |
Jun 18, 2003 | 11.71 | 11.95 | 11.69 | 11.82 | 405,000 | +0.36(+3.18%) |
Jun 17, 2003 | 11.45 | 11.61 | 11.45 | 11.46 | 163,000 | -0.19(-1.63%) |
Jun 16, 2003 | 11.72 | 11.72 | 11.57 | 11.65 | 118,800 | -0.09(-0.81%) |
Jun 13, 2003 | 11.93 | 11.93 | 11.47 | 11.74 | 287,200 | -0.25(-2.04%) |
Jun 12, 2003 | 11.97 | 12.10 | 11.85 | 11.99 | 155,100 | -0.01(-0.08%) |
Jun 11, 2003 | 11.57 | 12.30 | 11.57 | 12.00 | 395,200 | +0.46(+3.99%) |
Jun 10, 2003 | 11.43 | 11.57 | 11.35 | 11.54 | 124,900 | +0.09(+0.79%) |
Jun 09, 2003 | 11.47 | 11.56 | 11.47 | 11.45 | 390,200 | -0.03(-0.22%) |
Jun 06, 2003 | 11.53 | 11.72 | 11.47 | 11.47 | 134,400 | -0.04(-0.30%) |
Jun 05, 2003 | 11.22 | 11.57 | 11.21 | 11.51 | 167,700 | +0.25(+2.22%) |
Jun 04, 2003 | 10.92 | 11.26 | 10.92 | 11.26 | 256,400 | +0.34(+3.11%) |
Jun 03, 2003 | 10.85 | 10.97 | 10.25 | 10.92 | 582,900 | +0.13(+1.20%) |
Jun 02, 2003 | 11.18 | 11.21 | 10.75 | 10.79 | 615,100 | -0.39(-3.45%) |
May 30, 2003 | 10.96 | 11.25 | 10.94 | 11.18 | 171,000 | +0.21(+1.87%) |
May 29, 2003 | 10.84 | 10.99 | 10.79 | 10.97 | 384,900 | +0.18(+1.67%) |
May 28, 2003 | 10.90 | 11.05 | 10.73 | 10.79 | 118,400 | +0.01(+0.14%) |
May 27, 2003 | 10.66 | 10.91 | 10.64 | 10.78 | 155,500 | +0.12(+1.08%) |
May 23, 2003 | 10.55 | 10.73 | 10.49 | 10.66 | 81,500 | +0.11(+0.99%) |
May 22, 2003 | 10.78 | 10.78 | 10.46 | 10.55 | 156,200 | -0.23(-2.13%) |
May 21, 2003 | 10.20 | 10.88 | 10.16 | 10.79 | 336,600 | +0.56(+5.48%) |
May 20, 2003 | 10.49 | 10.49 | 10.05 | 10.22 | 205,300 | -0.27(-2.53%) |
May 19, 2003 | 10.28 | 10.62 | 10.18 | 10.49 | 179,300 | -0.01(-0.10%) |
May 16, 2003 | 10.49 | 10.53 | 10.35 | 10.50 | 324,300 | +0.00(+0.00%) |
May 15, 2003 | 9.860 | 10.60 | 9.845 | 10.50 | 556,500 | +0.64(+6.49%) |
May 14, 2003 | 9.530 | 9.880 | 9.530 | 9.860 | 267,200 | +0.35(+3.68%) |
May 13, 2003 | 9.675 | 9.675 | 9.465 | 9.510 | 210,500 | -0.16(-1.65%) |
May 12, 2003 | 9.475 | 9.750 | 9.475 | 9.670 | 281,600 | +0.17(+1.79%) |
May 09, 2003 | 8.975 | 9.510 | 8.975 | 9.500 | 212,800 | +0.53(+5.91%) |
May 08, 2003 | 9.000 | 9.075 | 8.900 | 8.970 | 212,300 | -0.04(-0.39%) |
May 07, 2003 | 8.920 | 9.100 | 8.875 | 9.005 | 136,700 | +0.07(+0.73%) |
May 06, 2003 | 8.755 | 8.995 | 8.755 | 8.940 | 252,200 | +0.18(+2.11%) |
May 05, 2003 | 8.675 | 8.785 | 8.670 | 8.755 | 162,800 | +0.04(+0.46%) |
May 02, 2003 | 8.575 | 8.835 | 8.525 | 8.715 | 205,200 | +0.11(+1.22%) |