Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.034 | 9.149 | 8.957 | 9.103 | 18,599 | +0.11(+1.20%) |
Jul 30, 2003 | 8.995 | 8.995 | 8.918 | 8.995 | 7,674 | +0.04(+0.43%) |
Jul 29, 2003 | 8.918 | 8.957 | 8.857 | 8.957 | 9,234 | +0.07(+0.78%) |
Jul 28, 2003 | 8.918 | 8.957 | 8.849 | 8.888 | 20,811 | -0.03(-0.34%) |
Jul 25, 2003 | 8.918 | 8.918 | 8.903 | 8.918 | 1,430 | +0.02(+0.17%) |
Jul 24, 2003 | 8.880 | 8.918 | 8.880 | 8.903 | 4,812 | -0.04(-0.43%) |
Jul 23, 2003 | 8.903 | 8.941 | 8.857 | 8.941 | 6,633 | +0.03(+0.35%) |
Jul 22, 2003 | 8.803 | 8.949 | 8.803 | 8.911 | 10,015 | +0.05(+0.61%) |
Jul 21, 2003 | 8.841 | 8.880 | 8.841 | 8.857 | 5,332 | -0.02(-0.26%) |
Jul 18, 2003 | 8.880 | 8.880 | 8.841 | 8.880 | 6,113 | +0.00(+0.00%) |
Jul 17, 2003 | 8.841 | 8.895 | 8.841 | 8.880 | 7,674 | +0.02(+0.17%) |
Jul 16, 2003 | 8.903 | 8.926 | 8.857 | 8.865 | 13,657 | +0.01(+0.09%) |
Jul 15, 2003 | 9.072 | 9.072 | 8.757 | 8.857 | 32,777 | -0.20(-2.21%) |
Jul 14, 2003 | 9.241 | 9.310 | 8.918 | 9.057 | 18,599 | -0.11(-1.17%) |
Jul 11, 2003 | 9.441 | 9.441 | 9.087 | 9.164 | 24,192 | -0.29(-3.09%) |
Jul 10, 2003 | 9.503 | 9.518 | 9.457 | 9.457 | 19,640 | -0.05(-0.49%) |
Jul 09, 2003 | 9.495 | 9.603 | 9.495 | 9.503 | 30,826 | +0.01(+0.08%) |
Jul 08, 2003 | 9.526 | 9.541 | 9.395 | 9.495 | 25,103 | -0.04(-0.40%) |
Jul 07, 2003 | 9.533 | 9.726 | 9.487 | 9.533 | 26,924 | +0.04(+0.40%) |
Jul 03, 2003 | 9.441 | 9.533 | 9.287 | 9.495 | 37,329 | +0.05(+0.49%) |
Jul 02, 2003 | 9.341 | 9.703 | 9.226 | 9.449 | 92,869 | +0.15(+1.57%) |
Jul 01, 2003 | 10.38 | 10.63 | 8.995 | 9.303 | 263,130 | -1.00(-9.70%) |
Jun 30, 2003 | 10.96 | 11.02 | 10.30 | 10.30 | 255,325 | -0.62(-5.70%) |
Jun 27, 2003 | 10.76 | 11.02 | 10.76 | 10.92 | 66,725 | +0.15(+1.35%) |
Jun 26, 2003 | 10.88 | 10.88 | 10.77 | 10.78 | 20,030 | -0.06(-0.57%) |
Jun 25, 2003 | 10.86 | 10.87 | 10.77 | 10.84 | 24,322 | -0.08(-0.70%) |
Jun 24, 2003 | 10.96 | 11.07 | 10.90 | 10.92 | 16,518 | -0.04(-0.35%) |
Jun 23, 2003 | 10.92 | 10.99 | 10.84 | 10.96 | 21,461 | -0.04(-0.35%) |
Jun 20, 2003 | 11.22 | 11.26 | 10.96 | 10.99 | 12,746 | -0.23(-2.06%) |
Jun 19, 2003 | 11.35 | 11.39 | 11.22 | 11.22 | 6,633 | -0.18(-1.55%) |
Jun 18, 2003 | 11.54 | 11.54 | 11.30 | 11.40 | 5,723 | -0.12(-1.00%) |
Jun 17, 2003 | 11.56 | 11.56 | 11.46 | 11.52 | 7,153 | -0.05(-0.47%) |
Jun 16, 2003 | 11.67 | 11.67 | 11.46 | 11.57 | 25,753 | -0.19(-1.63%) |
Jun 13, 2003 | 10.99 | 11.82 | 10.99 | 11.76 | 35,378 | +0.69(+6.25%) |
Jun 12, 2003 | 11.05 | 11.17 | 11.03 | 11.07 | 31,866 | +0.02(+0.21%) |
Jun 11, 2003 | 10.80 | 11.05 | 10.80 | 11.05 | 7,283 | +0.22(+1.99%) |
Jun 10, 2003 | 10.82 | 10.85 | 10.76 | 10.83 | 14,047 | -0.01(-0.07%) |
Jun 09, 2003 | 10.84 | 10.84 | 10.80 | 10.84 | 7,153 | -0.04(-0.35%) |
Jun 06, 2003 | 11.16 | 11.16 | 10.85 | 10.88 | 9,364 | -0.28(-2.48%) |
Jun 05, 2003 | 11.11 | 11.17 | 11.02 | 11.16 | 5,853 | +0.01(+0.07%) |
Jun 04, 2003 | 11.12 | 11.15 | 11.09 | 11.15 | 7,283 | +0.04(+0.35%) |
Jun 03, 2003 | 10.89 | 11.15 | 10.89 | 11.11 | 7,804 | +0.16(+1.48%) |
Jun 02, 2003 | 10.95 | 10.96 | 10.92 | 10.95 | 3,641 | -0.05(-0.42%) |
May 30, 2003 | 11.06 | 11.07 | 10.95 | 10.99 | 10,535 | -0.06(-0.56%) |
May 29, 2003 | 10.96 | 11.06 | 10.93 | 11.06 | 6,503 | +0.07(+0.63%) |
May 28, 2003 | 10.53 | 11.11 | 10.53 | 10.99 | 55,279 | +0.42(+3.93%) |
May 27, 2003 | 10.52 | 10.73 | 10.52 | 10.57 | 10,795 | +0.05(+0.44%) |
May 23, 2003 | 10.17 | 10.56 | 10.16 | 10.53 | 18,990 | +0.32(+3.16%) |
May 22, 2003 | 10.46 | 10.46 | 10.19 | 10.20 | 12,356 | -0.26(-2.50%) |
May 21, 2003 | 10.53 | 10.53 | 10.46 | 10.46 | 15,088 | -0.07(-0.66%) |
May 20, 2003 | 10.61 | 10.61 | 10.46 | 10.53 | 5,983 | -0.08(-0.72%) |
May 19, 2003 | 10.81 | 10.81 | 10.59 | 10.61 | 4,162 | -0.20(-1.85%) |
May 16, 2003 | 10.89 | 10.89 | 10.80 | 10.81 | 23,282 | -0.08(-0.71%) |
May 15, 2003 | 10.90 | 10.90 | 10.69 | 10.89 | 18,599 | +0.12(+1.14%) |
May 14, 2003 | 10.23 | 10.84 | 10.23 | 10.76 | 71,668 | +0.54(+5.26%) |
May 13, 2003 | 10.22 | 10.23 | 10.15 | 10.23 | 6,113 | +0.00(+0.00%) |
May 12, 2003 | 10.21 | 10.23 | 10.20 | 10.23 | 3,121 | +0.05(+0.53%) |
May 09, 2003 | 10.23 | 10.23 | 10.15 | 10.17 | 17,169 | -0.05(-0.45%) |
May 08, 2003 | 10.21 | 10.23 | 10.21 | 10.22 | 7,153 | +0.00(+0.00%) |
May 07, 2003 | 10.22 | 10.23 | 10.10 | 10.22 | 72,318 | -0.01(-0.08%) |
May 06, 2003 | 10.16 | 10.23 | 10.08 | 10.23 | 6,763 | +0.07(+0.68%) |
May 05, 2003 | 10.19 | 10.23 | 10.07 | 10.16 | 12,746 | -0.02(-0.15%) |