Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.702 | 9.731 | 9.598 | 9.626 | 40,202 | -0.02(-0.22%) |
Jul 30, 2003 | 9.684 | 9.742 | 9.504 | 9.648 | 87,059 | -0.01(-0.11%) |
Jul 29, 2003 | 9.529 | 9.677 | 9.529 | 9.659 | 36,598 | +0.13(+1.36%) |
Jul 28, 2003 | 9.648 | 9.695 | 9.515 | 9.529 | 49,629 | -0.05(-0.49%) |
Jul 25, 2003 | 9.486 | 9.594 | 9.414 | 9.576 | 47,965 | +0.10(+1.10%) |
Jul 24, 2003 | 9.468 | 9.533 | 9.450 | 9.471 | 134,747 | -0.01(-0.15%) |
Jul 23, 2003 | 9.594 | 9.594 | 9.367 | 9.486 | 91,495 | -0.11(-1.13%) |
Jul 22, 2003 | 9.630 | 9.648 | 9.305 | 9.594 | 86,227 | +0.00(+0.00%) |
Jul 21, 2003 | 9.774 | 9.781 | 9.540 | 9.594 | 64,323 | -0.07(-0.71%) |
Jul 18, 2003 | 9.702 | 9.738 | 9.601 | 9.662 | 52,401 | +0.03(+0.34%) |
Jul 17, 2003 | 9.846 | 9.846 | 9.576 | 9.630 | 70,978 | -0.13(-1.37%) |
Jul 16, 2003 | 9.882 | 9.911 | 9.576 | 9.763 | 101,476 | -0.06(-0.66%) |
Jul 15, 2003 | 10.17 | 10.17 | 9.828 | 9.828 | 71,532 | -0.30(-2.96%) |
Jul 14, 2003 | 10.01 | 10.13 | 10.01 | 10.13 | 100,367 | +0.25(+2.48%) |
Jul 11, 2003 | 9.919 | 10.06 | 9.828 | 9.882 | 98,981 | +0.05(+0.51%) |
Jul 10, 2003 | 10.06 | 10.10 | 9.828 | 9.832 | 61,274 | -0.19(-1.94%) |
Jul 09, 2003 | 10.06 | 10.09 | 9.919 | 10.03 | 113,953 | -0.09(-0.93%) |
Jul 08, 2003 | 10.10 | 10.12 | 9.976 | 10.12 | 85,395 | +0.11(+1.12%) |
Jul 07, 2003 | 10.06 | 10.19 | 9.929 | 10.01 | 105,635 | +0.06(+0.65%) |
Jul 03, 2003 | 10.12 | 10.13 | 9.944 | 9.944 | 32,716 | -0.05(-0.47%) |
Jul 02, 2003 | 9.810 | 10.07 | 9.738 | 9.991 | 146,114 | +0.32(+3.36%) |
Jul 01, 2003 | 9.991 | 10.07 | 9.666 | 9.666 | 75,968 | -0.18(-1.83%) |
Jun 30, 2003 | 10.06 | 10.08 | 9.731 | 9.846 | 122,548 | -0.18(-1.76%) |
Jun 27, 2003 | 9.937 | 10.10 | 9.919 | 10.02 | 62,105 | +0.16(+1.61%) |
Jun 26, 2003 | 9.846 | 10.06 | 9.810 | 9.864 | 45,193 | +0.07(+0.74%) |
Jun 25, 2003 | 9.810 | 9.991 | 9.742 | 9.792 | 75,968 | +0.05(+0.56%) |
Jun 24, 2003 | 9.738 | 9.810 | 9.670 | 9.738 | 90,108 | +0.05(+0.56%) |
Jun 23, 2003 | 9.991 | 9.991 | 9.684 | 9.684 | 59,610 | -0.32(-3.24%) |
Jun 20, 2003 | 10.10 | 10.13 | 9.937 | 10.01 | 53,233 | +0.02(+0.18%) |
Jun 19, 2003 | 10.19 | 10.26 | 9.962 | 9.991 | 52,401 | -0.13(-1.25%) |
Jun 18, 2003 | 10.37 | 10.44 | 10.02 | 10.12 | 93,158 | -0.24(-2.30%) |
Jun 17, 2003 | 10.28 | 10.39 | 10.23 | 10.36 | 53,510 | +0.17(+1.63%) |
Jun 16, 2003 | 9.810 | 10.23 | 9.810 | 10.19 | 70,978 | +0.45(+4.63%) |
Jun 13, 2003 | 10.03 | 10.04 | 9.738 | 9.738 | 53,233 | -0.22(-2.17%) |
Jun 12, 2003 | 9.919 | 10.10 | 9.919 | 9.955 | 58,224 | +0.09(+0.91%) |
Jun 11, 2003 | 9.864 | 9.911 | 9.749 | 9.864 | 78,741 | +0.07(+0.74%) |
Jun 10, 2003 | 9.504 | 9.792 | 9.504 | 9.792 | 41,034 | +0.39(+4.14%) |
Jun 09, 2003 | 9.702 | 9.702 | 9.378 | 9.403 | 67,373 | -0.24(-2.51%) |
Jun 06, 2003 | 9.882 | 9.955 | 9.630 | 9.644 | 80,404 | -0.13(-1.33%) |
Jun 05, 2003 | 9.522 | 9.792 | 9.497 | 9.774 | 80,682 | +0.31(+3.24%) |
Jun 04, 2003 | 9.341 | 9.468 | 9.305 | 9.468 | 61,551 | +0.07(+0.77%) |
Jun 03, 2003 | 9.432 | 9.460 | 9.287 | 9.396 | 75,414 | -0.04(-0.38%) |
Jun 02, 2003 | 9.269 | 9.435 | 9.269 | 9.432 | 65,987 | +0.23(+2.55%) |
May 30, 2003 | 9.287 | 9.305 | 9.179 | 9.197 | 77,909 | -0.08(-0.82%) |
May 29, 2003 | 9.233 | 9.287 | 9.233 | 9.273 | 65,432 | +0.00(+0.04%) |
May 28, 2003 | 9.269 | 9.287 | 9.244 | 9.269 | 67,096 | +0.02(+0.19%) |
May 27, 2003 | 9.183 | 9.287 | 9.107 | 9.251 | 79,850 | +0.09(+0.98%) |
May 23, 2003 | 9.125 | 9.230 | 9.093 | 9.161 | 48,797 | +0.08(+0.87%) |
May 22, 2003 | 9.071 | 9.158 | 8.945 | 9.082 | 75,968 | +0.01(+0.12%) |
May 21, 2003 | 9.125 | 9.154 | 9.017 | 9.071 | 46,302 | -0.09(-0.98%) |
May 20, 2003 | 9.089 | 9.161 | 9.049 | 9.161 | 32,716 | +0.09(+0.99%) |
May 19, 2003 | 9.071 | 9.172 | 8.981 | 9.071 | 64,601 | +0.02(+0.20%) |
May 16, 2003 | 9.269 | 9.280 | 9.053 | 9.053 | 143,065 | -0.23(-2.52%) |
May 15, 2003 | 9.215 | 9.287 | 9.183 | 9.287 | 42,697 | +0.05(+0.51%) |
May 14, 2003 | 9.323 | 9.323 | 9.215 | 9.240 | 45,747 | -0.01(-0.12%) |
May 13, 2003 | 9.576 | 9.576 | 9.251 | 9.251 | 84,563 | -0.39(-4.04%) |
May 12, 2003 | 9.594 | 9.688 | 9.561 | 9.641 | 53,510 | +0.03(+0.30%) |
May 09, 2003 | 9.305 | 9.612 | 9.233 | 9.612 | 60,442 | +0.33(+3.58%) |
May 08, 2003 | 9.287 | 9.457 | 9.269 | 9.280 | 56,006 | -0.04(-0.46%) |
May 07, 2003 | 9.341 | 9.378 | 9.305 | 9.323 | 43,252 | -0.05(-0.58%) |
May 06, 2003 | 9.378 | 9.378 | 9.287 | 9.378 | 64,046 | +0.01(+0.08%) |
May 05, 2003 | 9.468 | 9.504 | 9.287 | 9.370 | 50,460 | -0.05(-0.57%) |
May 02, 2003 | 9.378 | 9.558 | 9.356 | 9.424 | 46,579 | +0.07(+0.73%) |