Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.04 | 10.24 | 9.955 | 9.994 | 779,090 | -0.05(-0.45%) |
Jul 30, 2003 | 10.17 | 10.18 | 9.949 | 10.04 | 541,017 | -0.01(-0.13%) |
Jul 29, 2003 | 10.05 | 10.12 | 9.826 | 10.05 | 915,819 | +0.10(+1.04%) |
Jul 28, 2003 | 10.05 | 10.11 | 9.891 | 9.949 | 550,329 | +0.04(+0.39%) |
Jul 25, 2003 | 9.781 | 9.962 | 9.684 | 9.910 | 1,023,060 | +0.21(+2.19%) |
Jul 24, 2003 | 9.730 | 9.820 | 9.665 | 9.697 | 699,319 | +0.03(+0.33%) |
Jul 23, 2003 | 9.665 | 9.704 | 9.472 | 9.665 | 704,440 | -0.07(-0.73%) |
Jul 22, 2003 | 9.440 | 9.762 | 9.375 | 9.736 | 1,152,184 | +0.35(+3.71%) |
Jul 21, 2003 | 9.440 | 9.485 | 9.375 | 9.388 | 1,077,069 | -0.04(-0.41%) |
Jul 18, 2003 | 9.504 | 9.568 | 9.388 | 9.427 | 904,024 | -0.08(-0.81%) |
Jul 17, 2003 | 9.478 | 9.536 | 9.388 | 9.504 | 587,111 | +0.03(+0.34%) |
Jul 16, 2003 | 9.485 | 9.536 | 9.375 | 9.472 | 602,320 | -0.05(-0.47%) |
Jul 15, 2003 | 9.665 | 9.665 | 9.440 | 9.517 | 619,547 | -0.04(-0.40%) |
Jul 14, 2003 | 9.665 | 9.775 | 9.530 | 9.556 | 568,487 | +0.06(+0.61%) |
Jul 11, 2003 | 9.562 | 9.588 | 9.388 | 9.498 | 500,200 | +0.00(+0.00%) |
Jul 10, 2003 | 9.601 | 9.601 | 9.407 | 9.498 | 617,685 | -0.12(-1.27%) |
Jul 09, 2003 | 9.504 | 9.665 | 9.407 | 9.620 | 976,967 | +0.08(+0.88%) |
Jul 08, 2003 | 9.375 | 9.543 | 9.349 | 9.536 | 706,768 | +0.12(+1.30%) |
Jul 07, 2003 | 9.330 | 9.433 | 9.324 | 9.414 | 643,292 | +0.07(+0.76%) |
Jul 03, 2003 | 9.324 | 9.375 | 9.214 | 9.343 | 443,709 | +0.03(+0.35%) |
Jul 02, 2003 | 9.343 | 9.504 | 9.163 | 9.311 | 747,585 | -0.03(-0.34%) |
Jul 01, 2003 | 9.188 | 9.349 | 9.124 | 9.343 | 654,156 | +0.09(+0.97%) |
Jun 30, 2003 | 9.208 | 9.317 | 9.072 | 9.253 | 540,552 | +0.06(+0.63%) |
Jun 27, 2003 | 9.053 | 9.336 | 9.053 | 9.195 | 625,445 | +0.02(+0.21%) |
Jun 26, 2003 | 9.124 | 9.259 | 8.956 | 9.175 | 1,102,521 | +0.06(+0.64%) |
Jun 25, 2003 | 9.266 | 9.266 | 9.059 | 9.117 | 626,686 | -0.10(-1.12%) |
Jun 24, 2003 | 9.182 | 9.285 | 9.092 | 9.221 | 642,051 | +0.01(+0.07%) |
Jun 23, 2003 | 9.304 | 9.394 | 9.150 | 9.214 | 532,792 | -0.15(-1.65%) |
Jun 20, 2003 | 9.388 | 9.472 | 9.291 | 9.369 | 693,576 | +0.03(+0.28%) |
Jun 19, 2003 | 9.369 | 9.568 | 9.253 | 9.343 | 1,426,573 | -0.13(-1.36%) |
Jun 18, 2003 | 9.472 | 9.730 | 9.472 | 9.472 | 2,683,827 | -0.88(-8.47%) |
Jun 17, 2003 | 10.44 | 10.63 | 10.30 | 10.35 | 607,131 | -0.08(-0.74%) |
Jun 16, 2003 | 10.12 | 10.43 | 10.07 | 10.43 | 630,721 | +0.41(+4.05%) |
Jun 13, 2003 | 10.21 | 10.22 | 9.884 | 10.02 | 435,328 | -0.24(-2.39%) |
Jun 12, 2003 | 10.05 | 10.29 | 9.955 | 10.26 | 766,364 | +0.24(+2.44%) |
Jun 11, 2003 | 9.987 | 10.05 | 9.923 | 10.02 | 606,045 | +0.09(+0.91%) |
Jun 10, 2003 | 9.987 | 9.987 | 9.865 | 9.929 | 1,586,582 | +0.01(+0.07%) |
Jun 09, 2003 | 10.09 | 10.12 | 9.871 | 9.923 | 556,847 | -0.12(-1.22%) |
Jun 06, 2003 | 10.18 | 10.34 | 9.987 | 10.05 | 1,167,083 | -0.14(-1.33%) |
Jun 05, 2003 | 10.07 | 10.18 | 10.05 | 10.18 | 652,915 | +0.11(+1.09%) |
Jun 04, 2003 | 10.02 | 10.23 | 10.02 | 10.07 | 994,504 | -0.09(-0.89%) |
Jun 03, 2003 | 10.34 | 10.34 | 10.06 | 10.16 | 999,781 | -0.16(-1.56%) |
Jun 02, 2003 | 10.31 | 10.41 | 10.26 | 10.32 | 820,217 | +0.09(+0.88%) |
May 30, 2003 | 10.17 | 10.44 | 10.14 | 10.23 | 808,422 | +0.20(+1.99%) |
May 29, 2003 | 9.923 | 10.13 | 9.916 | 10.03 | 728,496 | +0.07(+0.71%) |
May 28, 2003 | 9.891 | 10.01 | 9.871 | 9.962 | 538,069 | +0.08(+0.78%) |
May 27, 2003 | 9.684 | 9.955 | 9.684 | 9.884 | 684,264 | +0.10(+0.99%) |
May 23, 2003 | 9.452 | 9.800 | 9.349 | 9.788 | 794,144 | +0.40(+4.26%) |
May 22, 2003 | 9.369 | 9.472 | 9.324 | 9.388 | 428,344 | +0.03(+0.28%) |
May 21, 2003 | 9.311 | 9.394 | 9.221 | 9.362 | 386,441 | +0.05(+0.55%) |
May 20, 2003 | 9.285 | 9.414 | 9.240 | 9.311 | 283,545 | +0.12(+1.33%) |
May 19, 2003 | 9.343 | 9.472 | 9.188 | 9.188 | 374,180 | -0.21(-2.26%) |
May 16, 2003 | 9.446 | 9.730 | 9.343 | 9.401 | 530,929 | -0.11(-1.15%) |
May 15, 2003 | 9.343 | 9.601 | 9.343 | 9.510 | 482,818 | +0.12(+1.30%) |
May 14, 2003 | 9.304 | 9.433 | 9.272 | 9.388 | 797,093 | +0.15(+1.60%) |
May 13, 2003 | 9.369 | 9.369 | 9.221 | 9.240 | 678,522 | -0.13(-1.38%) |
May 12, 2003 | 9.394 | 9.394 | 9.272 | 9.369 | 471,955 | +0.04(+0.41%) |
May 09, 2003 | 9.208 | 9.330 | 9.137 | 9.330 | 707,854 | +0.15(+1.61%) |
May 08, 2003 | 9.253 | 9.253 | 9.111 | 9.182 | 478,628 | -0.07(-0.77%) |
May 07, 2003 | 9.182 | 9.285 | 9.143 | 9.253 | 1,174,067 | +0.00(+0.00%) |
May 06, 2003 | 9.143 | 9.362 | 9.085 | 9.253 | 2,188,747 | +0.13(+1.41%) |
May 05, 2003 | 9.047 | 9.214 | 9.021 | 9.124 | 963,775 | +0.08(+0.85%) |
May 02, 2003 | 8.898 | 9.066 | 8.892 | 9.047 | 618,771 | +0.15(+1.67%) |