Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.14 | 10.21 | 10.07 | 10.09 | 345,689 | -0.07(-0.69%) |
Jul 30, 2003 | 10.09 | 10.16 | 9.913 | 10.16 | 362,489 | +0.07(+0.70%) |
Jul 29, 2003 | 10.03 | 10.15 | 9.872 | 10.09 | 313,059 | +0.07(+0.70%) |
Jul 28, 2003 | 9.876 | 10.07 | 9.810 | 10.02 | 322,212 | +0.15(+1.54%) |
Jul 25, 2003 | 9.892 | 9.992 | 9.764 | 9.864 | 655,625 | +0.00(+0.00%) |
Jul 24, 2003 | 9.967 | 10.15 | 9.831 | 9.864 | 541,903 | -0.09(-0.91%) |
Jul 23, 2003 | 10.03 | 10.17 | 9.892 | 9.954 | 316,720 | -0.06(-0.62%) |
Jul 22, 2003 | 9.934 | 10.06 | 9.744 | 10.02 | 679,748 | +0.13(+1.34%) |
Jul 21, 2003 | 10.05 | 10.05 | 9.863 | 9.884 | 506,042 | -0.17(-1.68%) |
Jul 18, 2003 | 9.905 | 10.15 | 9.864 | 10.05 | 463,611 | +0.20(+2.01%) |
Jul 17, 2003 | 10.17 | 10.19 | 9.855 | 9.855 | 412,566 | -0.34(-3.32%) |
Jul 16, 2003 | 10.07 | 10.19 | 10.03 | 10.19 | 276,982 | +0.12(+1.19%) |
Jul 15, 2003 | 10.34 | 10.48 | 10.07 | 10.07 | 681,471 | -0.30(-2.90%) |
Jul 14, 2003 | 10.48 | 10.58 | 10.33 | 10.38 | 293,566 | -0.05(-0.44%) |
Jul 11, 2003 | 10.38 | 10.54 | 10.35 | 10.42 | 263,736 | +0.03(+0.32%) |
Jul 10, 2003 | 10.71 | 10.75 | 10.35 | 10.39 | 595,318 | -0.33(-3.08%) |
Jul 09, 2003 | 10.79 | 10.79 | 10.69 | 10.72 | 459,196 | -0.08(-0.73%) |
Jul 08, 2003 | 10.72 | 10.89 | 10.67 | 10.80 | 430,335 | +0.06(+0.54%) |
Jul 07, 2003 | 10.94 | 11.02 | 10.71 | 10.74 | 376,274 | -0.14(-1.33%) |
Jul 03, 2003 | 10.76 | 10.91 | 10.69 | 10.88 | 382,520 | +0.10(+0.92%) |
Jul 02, 2003 | 10.47 | 10.83 | 10.41 | 10.78 | 459,196 | +0.31(+3.00%) |
Jul 01, 2003 | 10.42 | 10.48 | 10.19 | 10.47 | 583,795 | -0.04(-0.39%) |
Jun 30, 2003 | 10.59 | 10.71 | 10.45 | 10.51 | 351,828 | -0.09(-0.82%) |
Jun 27, 2003 | 10.48 | 10.73 | 10.48 | 10.60 | 546,318 | +0.05(+0.51%) |
Jun 26, 2003 | 10.48 | 10.57 | 10.32 | 10.54 | 483,427 | +0.10(+0.99%) |
Jun 25, 2003 | 10.51 | 10.58 | 10.34 | 10.44 | 868,747 | -0.17(-1.59%) |
Jun 24, 2003 | 9.616 | 10.71 | 9.554 | 10.61 | 2,528,703 | +0.57(+5.67%) |
Jun 23, 2003 | 10.19 | 10.25 | 9.909 | 10.04 | 841,824 | -0.13(-1.30%) |
Jun 20, 2003 | 10.18 | 10.28 | 10.16 | 10.17 | 560,103 | -0.02(-0.20%) |
Jun 19, 2003 | 10.18 | 10.28 | 10.13 | 10.19 | 369,812 | +0.04(+0.41%) |
Jun 18, 2003 | 10.27 | 10.28 | 10.11 | 10.15 | 688,363 | -0.09(-0.85%) |
Jun 17, 2003 | 10.11 | 10.47 | 10.11 | 10.24 | 654,333 | +0.07(+0.73%) |
Jun 16, 2003 | 10.13 | 10.33 | 10.10 | 10.16 | 764,394 | +0.03(+0.33%) |
Jun 13, 2003 | 10.44 | 10.46 | 10.06 | 10.13 | 1,288,636 | -0.33(-3.12%) |
Jun 12, 2003 | 10.69 | 10.71 | 10.32 | 10.46 | 1,191,929 | -0.34(-3.14%) |
Jun 11, 2003 | 10.86 | 10.91 | 10.68 | 10.80 | 548,041 | -0.06(-0.57%) |
Jun 10, 2003 | 10.90 | 10.96 | 10.50 | 10.86 | 524,888 | +0.02(+0.23%) |
Jun 09, 2003 | 11.05 | 11.18 | 10.80 | 10.83 | 536,822 | -0.21(-1.94%) |
Jun 06, 2003 | 10.84 | 11.39 | 10.80 | 11.05 | 1,005,084 | +0.35(+3.24%) |
Jun 05, 2003 | 10.44 | 10.77 | 10.41 | 10.70 | 612,656 | +0.26(+2.45%) |
Jun 04, 2003 | 10.50 | 10.57 | 10.42 | 10.45 | 309,936 | -0.03(-0.28%) |
Jun 03, 2003 | 10.48 | 10.57 | 10.44 | 10.47 | 362,274 | -0.06(-0.59%) |
Jun 02, 2003 | 10.65 | 10.77 | 10.46 | 10.54 | 480,196 | -0.14(-1.28%) |
May 30, 2003 | 10.69 | 10.79 | 10.61 | 10.67 | 359,366 | -0.01(-0.11%) |
May 29, 2003 | 10.57 | 10.80 | 10.57 | 10.68 | 493,442 | +0.11(+1.05%) |
May 28, 2003 | 10.50 | 10.61 | 10.44 | 10.57 | 369,812 | +0.08(+0.75%) |
May 27, 2003 | 10.52 | 10.57 | 10.36 | 10.49 | 370,997 | +0.02(+0.24%) |
May 23, 2003 | 10.46 | 10.59 | 10.19 | 10.47 | 625,364 | +0.12(+1.12%) |
May 22, 2003 | 10.09 | 10.40 | 9.925 | 10.35 | 869,393 | +0.21(+2.12%) |
May 21, 2003 | 10.15 | 10.28 | 9.822 | 10.14 | 1,463,311 | +0.05(+0.53%) |
May 20, 2003 | 10.43 | 10.53 | 9.987 | 10.09 | 901,700 | -0.39(-3.70%) |
May 19, 2003 | 10.40 | 10.59 | 10.23 | 10.47 | 457,796 | +0.00(+0.04%) |
May 16, 2003 | 10.55 | 10.65 | 10.44 | 10.47 | 556,334 | -0.16(-1.48%) |
May 15, 2003 | 10.65 | 10.77 | 10.52 | 10.63 | 463,073 | -0.01(-0.12%) |
May 14, 2003 | 10.79 | 10.83 | 10.57 | 10.64 | 730,471 | -0.15(-1.38%) |
May 13, 2003 | 10.92 | 11.00 | 10.78 | 10.79 | 444,227 | -0.21(-1.91%) |
May 12, 2003 | 11.00 | 11.06 | 10.89 | 11.00 | 531,780 | -0.04(-0.34%) |
May 09, 2003 | 11.08 | 11.12 | 10.93 | 11.04 | 426,027 | -0.04(-0.37%) |
May 08, 2003 | 11.02 | 11.18 | 10.83 | 11.08 | 443,581 | +0.09(+0.79%) |
May 07, 2003 | 11.12 | 11.16 | 10.96 | 10.99 | 457,473 | -0.17(-1.55%) |
May 06, 2003 | 11.09 | 11.27 | 11.04 | 11.16 | 491,503 | +0.05(+0.45%) |
May 05, 2003 | 11.22 | 11.29 | 10.97 | 11.11 | 444,981 | -0.05(-0.48%) |
May 02, 2003 | 10.96 | 11.24 | 10.94 | 11.17 | 439,596 | +0.18(+1.66%) |