Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.32 | 10.44 | 10.24 | 10.44 | 28,836 | +0.04(+0.38%) |
Jul 30, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 10.52 | 10.52 | 10.40 | 10.40 | 4,553 | +0.08(+0.77%) |
Jul 28, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 252 | +0.00(+0.00%) |
Jul 25, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 252 | -0.24(-2.25%) |
Jul 24, 2003 | 10.56 | 10.56 | 10.56 | 10.56 | 1,264 | +0.24(+2.30%) |
Jul 23, 2003 | 10.56 | 10.56 | 10.32 | 10.32 | 2,276 | -0.24(-2.25%) |
Jul 22, 2003 | 10.56 | 10.56 | 10.40 | 10.56 | 5,944 | +0.04(+0.38%) |
Jul 21, 2003 | 10.56 | 10.56 | 10.52 | 10.52 | 2,529 | +0.00(+0.00%) |
Jul 18, 2003 | 10.52 | 10.56 | 10.52 | 10.52 | 2,276 | -0.12(-1.12%) |
Jul 17, 2003 | 10.63 | 10.63 | 10.63 | 10.63 | 632 | +0.04(+0.37%) |
Jul 16, 2003 | 10.48 | 10.59 | 10.48 | 10.59 | 1,011 | +0.00(+0.00%) |
Jul 15, 2003 | 10.59 | 10.63 | 10.59 | 10.59 | 3,541 | -0.24(-2.19%) |
Jul 14, 2003 | 10.83 | 10.83 | 10.83 | 10.83 | 252 | +0.08(+0.73%) |
Jul 11, 2003 | 10.91 | 10.91 | 10.75 | 10.75 | 252 | +0.24(+2.26%) |
Jul 10, 2003 | 10.36 | 10.52 | 10.36 | 10.52 | 1,517 | +0.16(+1.53%) |
Jul 09, 2003 | 10.56 | 10.56 | 10.36 | 10.36 | 758 | +0.00(+0.00%) |
Jul 08, 2003 | 10.67 | 10.91 | 10.36 | 10.36 | 4,173 | -0.32(-2.96%) |
Jul 07, 2003 | 10.67 | 10.67 | 10.63 | 10.67 | 10,497 | +0.00(+0.00%) |
Jul 03, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 10.83 | 10.83 | 10.63 | 10.67 | 7,335 | -0.12(-1.10%) |
Jul 01, 2003 | 10.71 | 10.79 | 10.67 | 10.79 | 7,335 | +0.16(+1.49%) |
Jun 30, 2003 | 10.67 | 10.67 | 10.63 | 10.63 | 2,529 | -0.12(-1.10%) |
Jun 27, 2003 | 10.83 | 10.83 | 10.75 | 10.75 | 1,517 | +0.08(+0.74%) |
Jun 26, 2003 | 10.75 | 10.75 | 10.67 | 10.67 | 2,023 | +0.04(+0.37%) |
Jun 25, 2003 | 10.63 | 10.63 | 10.63 | 10.63 | 632 | +0.00(+0.00%) |
Jun 24, 2003 | 10.75 | 10.75 | 10.63 | 10.63 | 758 | -0.12(-1.10%) |
Jun 23, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 505 | +0.08(+0.74%) |
Jun 20, 2003 | 10.67 | 10.71 | 10.67 | 10.67 | 2,276 | +0.00(+0.00%) |
Jun 19, 2003 | 10.71 | 10.71 | 10.67 | 10.67 | 2,782 | +0.00(+0.00%) |
Jun 18, 2003 | 10.75 | 10.75 | 10.67 | 10.67 | 1,644 | +0.00(+0.00%) |
Jun 17, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 10.75 | 10.75 | 10.67 | 10.67 | 2,150 | -0.20(-1.82%) |
Jun 12, 2003 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 10.87 | 10.87 | 10.87 | 10.87 | 505 | +0.00(+0.00%) |
Jun 10, 2003 | 10.87 | 10.87 | 10.87 | 10.87 | 252 | +0.36(+3.38%) |
Jun 09, 2003 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 10.87 | 10.87 | 10.52 | 10.52 | 505 | -0.55(-4.93%) |
Jun 03, 2003 | 10.48 | 11.06 | 10.28 | 11.06 | 1,138 | +0.78(+7.61%) |
Jun 02, 2003 | 10.28 | 10.28 | 10.28 | 10.28 | 252 | -0.59(-5.45%) |
May 30, 2003 | 10.67 | 11.07 | 10.44 | 10.87 | 9,485 | +0.36(+3.38%) |
May 29, 2003 | 10.52 | 10.52 | 10.52 | 10.52 | 1,011 | -0.12(-1.12%) |
May 28, 2003 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
May 23, 2003 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
May 22, 2003 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
May 21, 2003 | 10.67 | 10.67 | 10.63 | 10.63 | 2,023 | -0.03(-0.30%) |
May 20, 2003 | 10.67 | 10.67 | 10.48 | 10.67 | 2,023 | +0.15(+1.43%) |
May 19, 2003 | 10.48 | 10.67 | 10.48 | 10.52 | 3,161 | -0.32(-2.92%) |
May 16, 2003 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.00(+0.00%) |
May 15, 2003 | 10.87 | 10.87 | 10.83 | 10.83 | 505 | +0.16(+1.48%) |
May 14, 2003 | 10.48 | 10.67 | 10.48 | 10.67 | 2,529 | -0.20(-1.82%) |
May 13, 2003 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.00(+0.00%) |
May 12, 2003 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.00(+0.00%) |
May 09, 2003 | 10.87 | 10.87 | 10.87 | 10.87 | 126 | +0.32(+3.00%) |
May 08, 2003 | 10.87 | 10.87 | 10.56 | 10.56 | 15,556 | -0.28(-2.55%) |
May 07, 2003 | 10.83 | 10.83 | 10.83 | 10.83 | 1,138 | +0.00(+0.00%) |
May 06, 2003 | 10.67 | 10.83 | 10.56 | 10.83 | 2,023 | +0.24(+2.24%) |
May 05, 2003 | 10.59 | 10.59 | 10.56 | 10.59 | 19,477 | +0.00(+0.00%) |
May 02, 2003 | 10.59 | 10.67 | 10.59 | 10.59 | 4,173 | -0.08(-0.74%) |