Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.39 | 11.45 | 11.29 | 11.33 | 165,448 | -0.02(-0.17%) |
Jul 30, 2003 | 11.54 | 11.54 | 11.33 | 11.35 | 280,391 | -0.12(-1.04%) |
Jul 29, 2003 | 11.13 | 11.56 | 11.13 | 11.46 | 244,341 | +0.05(+0.44%) |
Jul 28, 2003 | 11.14 | 11.50 | 10.93 | 11.41 | 306,689 | +0.51(+4.63%) |
Jul 25, 2003 | 10.75 | 11.22 | 10.75 | 10.91 | 282,481 | +0.18(+1.68%) |
Jul 24, 2003 | 10.53 | 10.81 | 10.53 | 10.73 | 157,437 | +0.03(+0.25%) |
Jul 23, 2003 | 10.91 | 10.91 | 10.54 | 10.70 | 135,667 | -0.24(-2.20%) |
Jul 22, 2003 | 10.76 | 11.20 | 10.73 | 10.94 | 131,488 | +0.14(+1.31%) |
Jul 21, 2003 | 10.95 | 11.03 | 10.59 | 10.80 | 216,824 | -0.28(-2.55%) |
Jul 18, 2003 | 10.69 | 11.16 | 10.68 | 11.09 | 103,448 | +0.39(+3.65%) |
Jul 17, 2003 | 11.48 | 11.48 | 10.68 | 10.70 | 148,555 | -0.75(-6.52%) |
Jul 16, 2003 | 11.25 | 11.49 | 11.05 | 11.44 | 103,971 | +0.21(+1.87%) |
Jul 15, 2003 | 10.98 | 11.24 | 10.72 | 11.23 | 87,949 | +0.16(+1.45%) |
Jul 14, 2003 | 10.83 | 11.07 | 10.72 | 11.07 | 111,634 | +0.19(+1.72%) |
Jul 11, 2003 | 10.70 | 10.96 | 10.66 | 10.88 | 163,881 | +0.06(+0.60%) |
Jul 10, 2003 | 10.91 | 10.92 | 10.70 | 10.82 | 159,179 | -0.16(-1.46%) |
Jul 09, 2003 | 11.39 | 11.39 | 10.66 | 10.98 | 412,750 | -0.30(-2.68%) |
Jul 08, 2003 | 10.99 | 11.69 | 10.94 | 11.28 | 298,852 | +0.36(+3.30%) |
Jul 07, 2003 | 10.63 | 11.00 | 10.49 | 10.92 | 174,504 | +0.39(+3.71%) |
Jul 03, 2003 | 10.64 | 10.74 | 10.45 | 10.53 | 97,875 | -0.16(-1.50%) |
Jul 02, 2003 | 9.900 | 10.70 | 9.900 | 10.69 | 300,926 | +0.66(+6.60%) |
Jul 01, 2003 | 9.593 | 10.03 | 9.482 | 10.03 | 179,729 | +0.37(+3.80%) |
Jun 30, 2003 | 9.666 | 9.876 | 9.539 | 9.662 | 182,864 | +0.02(+0.19%) |
Jun 27, 2003 | 9.401 | 9.803 | 9.401 | 9.643 | 84,906 | +0.16(+1.66%) |
Jun 26, 2003 | 9.536 | 9.536 | 9.410 | 9.486 | 107,977 | +0.07(+0.69%) |
Jun 25, 2003 | 9.294 | 9.570 | 9.214 | 9.421 | 71,578 | +0.03(+0.29%) |
Jun 24, 2003 | 9.210 | 9.570 | 9.103 | 9.394 | 130,965 | +0.33(+3.68%) |
Jun 23, 2003 | 9.490 | 9.658 | 9.061 | 9.061 | 83,072 | -0.47(-4.94%) |
Jun 20, 2003 | 9.581 | 9.616 | 9.490 | 9.532 | 259,144 | +0.04(+0.40%) |
Jun 19, 2003 | 9.589 | 9.734 | 9.490 | 9.493 | 130,094 | -0.19(-1.98%) |
Jun 18, 2003 | 9.547 | 9.685 | 9.547 | 9.685 | 138,976 | +0.11(+1.12%) |
Jun 17, 2003 | 9.524 | 9.677 | 9.524 | 9.578 | 203,240 | -0.08(-0.84%) |
Jun 16, 2003 | 9.646 | 9.784 | 9.539 | 9.659 | 116,510 | +0.01(+0.13%) |
Jun 13, 2003 | 9.765 | 9.853 | 9.539 | 9.646 | 75,235 | -0.24(-2.44%) |
Jun 12, 2003 | 10.03 | 10.03 | 9.765 | 9.888 | 148,207 | -0.13(-1.26%) |
Jun 11, 2003 | 9.957 | 10.02 | 9.666 | 10.01 | 82,724 | +0.04(+0.39%) |
Jun 10, 2003 | 9.819 | 10.09 | 9.792 | 9.975 | 109,544 | +0.32(+3.33%) |
Jun 09, 2003 | 9.914 | 9.865 | 9.478 | 9.654 | 172,505 | -0.26(-2.63%) |
Jun 06, 2003 | 9.505 | 10.07 | 9.505 | 9.914 | 380,706 | +0.34(+3.56%) |
Jun 05, 2003 | 9.685 | 9.723 | 9.379 | 9.574 | 523,340 | -0.28(-2.80%) |
Jun 04, 2003 | 9.646 | 9.914 | 9.620 | 9.849 | 268,723 | +0.20(+2.10%) |
Jun 03, 2003 | 9.685 | 9.692 | 9.520 | 9.646 | 261,583 | +0.10(+1.00%) |
Jun 02, 2003 | 9.761 | 9.872 | 9.539 | 9.551 | 164,403 | -0.19(-1.93%) |
May 30, 2003 | 9.379 | 9.761 | 9.336 | 9.738 | 223,616 | +0.37(+3.96%) |
May 29, 2003 | 9.199 | 9.421 | 9.149 | 9.367 | 189,133 | +0.20(+2.17%) |
May 28, 2003 | 8.900 | 9.218 | 8.900 | 9.168 | 90,213 | -0.03(-0.33%) |
May 27, 2003 | 8.785 | 9.344 | 8.785 | 9.199 | 245,038 | +0.41(+4.66%) |
May 23, 2003 | 8.793 | 8.931 | 8.709 | 8.789 | 187,566 | -0.02(-0.17%) |
May 22, 2003 | 9.034 | 9.034 | 8.751 | 8.804 | 101,359 | -0.22(-2.46%) |
May 21, 2003 | 8.900 | 9.187 | 8.900 | 9.026 | 265,762 | +0.09(+0.98%) |
May 20, 2003 | 8.617 | 8.992 | 8.617 | 8.938 | 215,257 | +0.13(+1.52%) |
May 19, 2003 | 8.709 | 8.858 | 8.548 | 8.804 | 238,768 | -0.00(-0.04%) |
May 16, 2003 | 9.107 | 9.302 | 8.785 | 8.808 | 376,352 | -0.34(-3.76%) |
May 15, 2003 | 9.474 | 9.666 | 9.103 | 9.153 | 295,195 | -0.40(-4.17%) |
May 14, 2003 | 9.539 | 9.788 | 9.509 | 9.551 | 271,335 | -0.17(-1.77%) |
May 13, 2003 | 9.727 | 9.727 | 9.555 | 9.723 | 88,645 | +0.05(+0.55%) |
May 12, 2003 | 9.574 | 9.738 | 9.539 | 9.669 | 113,201 | +0.08(+0.88%) |
May 09, 2003 | 9.509 | 9.597 | 9.382 | 9.585 | 222,049 | +0.12(+1.29%) |
May 08, 2003 | 9.792 | 9.807 | 9.394 | 9.463 | 331,419 | -0.49(-4.92%) |
May 07, 2003 | 9.869 | 10.03 | 9.723 | 9.953 | 129,224 | +0.10(+0.97%) |
May 06, 2003 | 9.746 | 9.991 | 9.746 | 9.857 | 104,842 | +0.01(+0.12%) |
May 05, 2003 | 9.834 | 9.957 | 9.597 | 9.846 | 160,223 | +0.03(+0.27%) |
May 02, 2003 | 9.570 | 9.849 | 9.417 | 9.819 | 167,538 | +0.25(+2.60%) |