Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.07 | 10.17 | 9.824 | 10.03 | 254,516 | -0.07(-0.70%) |
Jul 30, 2003 | 10.12 | 10.16 | 9.830 | 10.10 | 371,568 | +0.08(+0.84%) |
Jul 29, 2003 | 10.41 | 10.61 | 9.623 | 10.02 | 863,128 | -0.72(-6.69%) |
Jul 28, 2003 | 10.52 | 10.84 | 10.52 | 10.74 | 153,544 | +0.18(+1.72%) |
Jul 25, 2003 | 10.34 | 10.59 | 10.30 | 10.55 | 160,193 | +0.22(+2.13%) |
Jul 24, 2003 | 10.28 | 10.41 | 10.20 | 10.33 | 217,250 | +0.09(+0.88%) |
Jul 23, 2003 | 10.43 | 10.46 | 10.11 | 10.24 | 164,368 | -0.18(-1.74%) |
Jul 22, 2003 | 10.41 | 10.51 | 10.25 | 10.43 | 129,577 | +0.03(+0.25%) |
Jul 21, 2003 | 10.65 | 10.65 | 10.35 | 10.40 | 155,245 | -0.27(-2.49%) |
Jul 18, 2003 | 10.52 | 10.69 | 10.50 | 10.66 | 116,743 | +0.16(+1.48%) |
Jul 17, 2003 | 10.74 | 10.75 | 10.50 | 10.51 | 198,541 | -0.28(-2.58%) |
Jul 16, 2003 | 10.81 | 10.96 | 10.74 | 10.79 | 111,949 | +0.00(+0.00%) |
Jul 15, 2003 | 10.83 | 10.93 | 10.79 | 10.79 | 139,628 | -0.05(-0.42%) |
Jul 14, 2003 | 10.75 | 10.89 | 10.74 | 10.83 | 110,403 | +0.12(+1.15%) |
Jul 11, 2003 | 10.51 | 10.79 | 10.51 | 10.71 | 77,313 | +0.16(+1.53%) |
Jul 10, 2003 | 10.64 | 10.75 | 10.52 | 10.55 | 154,936 | -0.12(-1.15%) |
Jul 09, 2003 | 10.66 | 10.72 | 10.61 | 10.67 | 216,941 | +0.03(+0.24%) |
Jul 08, 2003 | 10.63 | 10.67 | 10.48 | 10.64 | 218,024 | +0.02(+0.18%) |
Jul 07, 2003 | 10.64 | 10.78 | 10.54 | 10.63 | 252,196 | +0.04(+0.37%) |
Jul 03, 2003 | 10.69 | 10.80 | 10.59 | 10.59 | 92,621 | -0.17(-1.56%) |
Jul 02, 2003 | 10.65 | 10.92 | 10.59 | 10.75 | 209,210 | +0.11(+1.03%) |
Jul 01, 2003 | 10.35 | 10.70 | 10.27 | 10.64 | 379,300 | +0.21(+2.05%) |
Jun 30, 2003 | 10.64 | 10.69 | 10.43 | 10.43 | 241,218 | -0.19(-1.77%) |
Jun 27, 2003 | 10.85 | 10.94 | 10.56 | 10.62 | 162,976 | +0.09(+0.86%) |
Jun 26, 2003 | 10.57 | 10.74 | 10.53 | 10.53 | 102,363 | -0.05(-0.43%) |
Jun 25, 2003 | 10.61 | 10.83 | 10.57 | 10.57 | 166,069 | +0.02(+0.18%) |
Jun 24, 2003 | 10.28 | 10.74 | 10.28 | 10.55 | 159,575 | +0.32(+3.16%) |
Jun 23, 2003 | 10.37 | 10.39 | 10.20 | 10.23 | 113,960 | -0.14(-1.31%) |
Jun 20, 2003 | 10.54 | 10.60 | 10.35 | 10.37 | 262,092 | -0.03(-0.25%) |
Jun 19, 2003 | 10.55 | 10.66 | 10.36 | 10.39 | 183,078 | -0.15(-1.41%) |
Jun 18, 2003 | 10.51 | 10.66 | 10.44 | 10.54 | 160,038 | +0.10(+0.93%) |
Jun 17, 2003 | 10.41 | 10.57 | 10.24 | 10.44 | 183,387 | +0.13(+1.25%) |
Jun 16, 2003 | 10.06 | 10.39 | 10.06 | 10.32 | 151,998 | +0.28(+2.84%) |
Jun 13, 2003 | 10.14 | 10.19 | 9.966 | 10.03 | 111,331 | -0.11(-1.08%) |
Jun 12, 2003 | 10.02 | 10.15 | 9.992 | 10.14 | 94,631 | +0.12(+1.23%) |
Jun 11, 2003 | 9.895 | 10.02 | 9.765 | 10.02 | 83,343 | +0.10(+0.98%) |
Jun 10, 2003 | 9.798 | 9.921 | 9.714 | 9.921 | 85,044 | +0.17(+1.79%) |
Jun 09, 2003 | 9.992 | 9.998 | 9.720 | 9.746 | 93,858 | -0.27(-2.65%) |
Jun 06, 2003 | 10.12 | 10.21 | 9.979 | 10.01 | 252,042 | -0.14(-1.34%) |
Jun 05, 2003 | 9.979 | 10.15 | 9.947 | 10.15 | 132,206 | +0.06(+0.64%) |
Jun 04, 2003 | 9.959 | 10.12 | 9.940 | 10.08 | 130,505 | +0.13(+1.30%) |
Jun 03, 2003 | 9.947 | 10.10 | 9.908 | 9.953 | 284,823 | +0.01(+0.07%) |
Jun 02, 2003 | 9.843 | 9.998 | 9.817 | 9.947 | 137,618 | +0.15(+1.52%) |
May 30, 2003 | 9.636 | 9.837 | 9.578 | 9.798 | 106,692 | +0.20(+2.09%) |
May 29, 2003 | 9.507 | 9.675 | 9.468 | 9.597 | 103,445 | +0.10(+1.09%) |
May 28, 2003 | 9.403 | 9.539 | 9.384 | 9.494 | 151,843 | +0.10(+1.03%) |
May 27, 2003 | 9.313 | 9.455 | 9.280 | 9.397 | 143,648 | +0.05(+0.55%) |
May 23, 2003 | 9.248 | 9.390 | 9.216 | 9.345 | 132,515 | +0.14(+1.47%) |
May 22, 2003 | 9.300 | 9.300 | 9.170 | 9.209 | 209,828 | -0.12(-1.25%) |
May 21, 2003 | 9.313 | 9.339 | 9.216 | 9.326 | 105,146 | +0.06(+0.70%) |
May 20, 2003 | 9.229 | 9.287 | 9.177 | 9.261 | 112,877 | +0.07(+0.77%) |
May 19, 2003 | 9.481 | 9.565 | 8.860 | 9.190 | 123,856 | -0.28(-3.00%) |
May 16, 2003 | 9.526 | 9.571 | 9.474 | 9.474 | 267,195 | -0.10(-1.01%) |
May 15, 2003 | 9.591 | 9.623 | 9.507 | 9.571 | 237,197 | +0.05(+0.48%) |
May 14, 2003 | 9.390 | 9.565 | 9.345 | 9.526 | 171,481 | +0.14(+1.52%) |
May 13, 2003 | 9.377 | 9.403 | 9.332 | 9.384 | 152,307 | -0.02(-0.21%) |
May 12, 2003 | 9.364 | 9.410 | 9.306 | 9.403 | 143,648 | +0.01(+0.07%) |
May 09, 2003 | 9.209 | 9.403 | 9.196 | 9.397 | 122,155 | +0.19(+2.11%) |
May 08, 2003 | 9.416 | 9.429 | 9.170 | 9.203 | 223,126 | -0.28(-2.93%) |
May 07, 2003 | 9.274 | 9.539 | 9.261 | 9.481 | 243,846 | +0.14(+1.52%) |
May 06, 2003 | 9.494 | 9.494 | 9.267 | 9.339 | 292,245 | -0.16(-1.63%) |
May 05, 2003 | 9.546 | 9.546 | 9.461 | 9.494 | 430,945 | -0.05(-0.54%) |
May 02, 2003 | 9.474 | 9.636 | 9.468 | 9.546 | 366,620 | -0.12(-1.27%) |