Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.35 | 10.44 | 10.30 | 10.41 | 552,356 | +0.08(+0.81%) |
Jul 30, 2003 | 10.27 | 10.35 | 10.18 | 10.33 | 430,170 | +0.08(+0.81%) |
Jul 29, 2003 | 10.10 | 10.25 | 9.977 | 10.25 | 403,524 | +0.12(+1.15%) |
Jul 28, 2003 | 10.19 | 10.31 | 10.11 | 10.13 | 301,743 | -0.05(-0.53%) |
Jul 25, 2003 | 10.21 | 10.29 | 10.12 | 10.19 | 661,339 | -0.09(-0.89%) |
Jul 24, 2003 | 10.25 | 10.33 | 10.16 | 10.28 | 463,537 | +0.03(+0.28%) |
Jul 23, 2003 | 10.23 | 10.29 | 10.16 | 10.25 | 259,014 | -0.04(-0.36%) |
Jul 22, 2003 | 10.16 | 10.29 | 10.16 | 10.29 | 208,603 | +0.12(+1.19%) |
Jul 21, 2003 | 10.14 | 10.21 | 10.05 | 10.16 | 179,797 | +0.02(+0.21%) |
Jul 18, 2003 | 10.06 | 10.21 | 10.05 | 10.14 | 259,254 | +0.13(+1.29%) |
Jul 17, 2003 | 10.26 | 10.29 | 10.01 | 10.01 | 224,207 | -0.26(-2.55%) |
Jul 16, 2003 | 10.29 | 10.35 | 10.25 | 10.28 | 238,370 | +0.05(+0.53%) |
Jul 15, 2003 | 10.29 | 10.33 | 10.18 | 10.22 | 233,569 | -0.07(-0.69%) |
Jul 14, 2003 | 10.33 | 10.35 | 10.25 | 10.29 | 276,778 | +0.00(+0.04%) |
Jul 11, 2003 | 10.14 | 10.29 | 10.11 | 10.29 | 274,137 | +0.11(+1.06%) |
Jul 10, 2003 | 10.29 | 10.29 | 10.04 | 10.18 | 596,045 | -0.13(-1.25%) |
Jul 09, 2003 | 10.28 | 10.33 | 10.21 | 10.31 | 234,289 | -0.02(-0.20%) |
Jul 08, 2003 | 10.35 | 10.39 | 10.25 | 10.33 | 436,411 | -0.02(-0.20%) |
Jul 07, 2003 | 10.29 | 10.37 | 10.24 | 10.35 | 520,669 | +0.07(+0.69%) |
Jul 03, 2003 | 10.22 | 10.28 | 10.14 | 10.28 | 153,872 | +0.01(+0.12%) |
Jul 02, 2003 | 10.13 | 10.27 | 10.13 | 10.27 | 465,217 | -0.07(-0.64%) |
Jul 01, 2003 | 10.23 | 10.34 | 10.19 | 10.34 | 789,046 | +0.08(+0.77%) |
Jun 30, 2003 | 10.21 | 10.26 | 10.13 | 10.26 | 409,766 | +0.07(+0.70%) |
Jun 27, 2003 | 10.16 | 10.27 | 10.13 | 10.19 | 439,532 | +0.06(+0.62%) |
Jun 26, 2003 | 9.915 | 10.15 | 9.894 | 10.12 | 1,148,401 | +0.12(+1.25%) |
Jun 25, 2003 | 9.927 | 10.04 | 9.873 | 9.998 | 424,169 | +0.08(+0.80%) |
Jun 24, 2003 | 9.773 | 9.952 | 9.681 | 9.919 | 471,219 | +0.15(+1.54%) |
Jun 23, 2003 | 9.894 | 9.902 | 9.769 | 9.769 | 313,986 | -0.13(-1.35%) |
Jun 20, 2003 | 9.748 | 9.965 | 9.748 | 9.902 | 366,317 | +0.11(+1.11%) |
Jun 19, 2003 | 9.810 | 9.940 | 9.615 | 9.794 | 429,210 | -0.04(-0.38%) |
Jun 18, 2003 | 10.00 | 10.00 | 9.769 | 9.831 | 281,579 | -0.17(-1.67%) |
Jun 17, 2003 | 10.23 | 10.23 | 9.894 | 9.998 | 621,970 | -0.18(-1.72%) |
Jun 16, 2003 | 10.21 | 10.26 | 10.06 | 10.17 | 518,509 | -0.04(-0.41%) |
Jun 13, 2003 | 10.29 | 10.32 | 10.21 | 10.21 | 2,330,410 | -0.13(-1.29%) |
Jun 12, 2003 | 10.37 | 10.37 | 10.27 | 10.35 | 267,656 | +0.04(+0.36%) |
Jun 11, 2003 | 10.21 | 10.31 | 10.10 | 10.31 | 88,818 | +0.12(+1.14%) |
Jun 10, 2003 | 10.02 | 10.20 | 10.02 | 10.19 | 138,269 | +0.20(+1.96%) |
Jun 09, 2003 | 10.04 | 10.04 | 9.956 | 9.998 | 406,165 | -0.04(-0.37%) |
Jun 06, 2003 | 10.04 | 10.06 | 9.940 | 10.04 | 295,982 | +0.04(+0.38%) |
Jun 05, 2003 | 10.07 | 10.07 | 9.956 | 9.998 | 213,404 | -0.04(-0.42%) |
Jun 04, 2003 | 9.994 | 10.08 | 9.994 | 10.04 | 154,832 | +0.08(+0.80%) |
Jun 03, 2003 | 9.956 | 9.994 | 9.923 | 9.960 | 228,288 | -0.01(-0.13%) |
Jun 02, 2003 | 9.885 | 9.998 | 9.885 | 9.973 | 165,634 | +0.09(+0.93%) |
May 30, 2003 | 9.748 | 9.885 | 9.727 | 9.881 | 250,372 | +0.08(+0.81%) |
May 29, 2003 | 9.935 | 9.956 | 9.515 | 9.802 | 493,783 | -0.11(-1.13%) |
May 28, 2003 | 9.998 | 10.01 | 9.898 | 9.915 | 407,605 | -0.06(-0.58%) |
May 27, 2003 | 9.998 | 10.14 | 9.915 | 9.973 | 236,209 | -0.05(-0.46%) |
May 23, 2003 | 9.927 | 10.04 | 9.890 | 10.02 | 293,821 | +0.09(+0.92%) |
May 22, 2003 | 9.915 | 9.952 | 9.848 | 9.927 | 243,891 | +0.03(+0.34%) |
May 21, 2003 | 9.960 | 9.977 | 9.840 | 9.894 | 257,334 | -0.07(-0.67%) |
May 20, 2003 | 9.915 | 9.990 | 9.831 | 9.960 | 159,153 | +0.07(+0.67%) |
May 19, 2003 | 9.894 | 9.931 | 9.544 | 9.894 | 308,704 | +0.00(+0.00%) |
May 16, 2003 | 9.790 | 9.894 | 9.790 | 9.894 | 189,399 | +0.06(+0.64%) |
May 15, 2003 | 9.831 | 9.877 | 9.756 | 9.831 | 220,126 | +0.02(+0.21%) |
May 14, 2003 | 9.977 | 9.977 | 9.810 | 9.810 | 189,879 | -0.08(-0.84%) |
May 13, 2003 | 9.831 | 9.985 | 9.823 | 9.894 | 221,086 | +0.02(+0.25%) |
May 12, 2003 | 9.865 | 9.906 | 9.785 | 9.869 | 157,233 | +0.02(+0.17%) |
May 09, 2003 | 9.769 | 9.873 | 9.702 | 9.852 | 258,294 | +0.11(+1.15%) |
May 08, 2003 | 9.644 | 9.740 | 9.623 | 9.740 | 219,886 | +0.10(+0.99%) |
May 07, 2003 | 9.623 | 9.706 | 9.544 | 9.644 | 256,614 | -0.02(-0.26%) |
May 06, 2003 | 9.581 | 9.723 | 9.573 | 9.669 | 249,892 | +0.07(+0.69%) |
May 05, 2003 | 9.465 | 9.644 | 9.465 | 9.602 | 281,099 | +0.12(+1.32%) |
May 02, 2003 | 9.394 | 9.531 | 9.390 | 9.477 | 403,284 | +0.12(+1.25%) |