Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.56 | 10.56 | 10.01 | 10.04 | 13,695 | -0.47(-4.45%) |
Jul 30, 2003 | 10.37 | 10.51 | 10.29 | 10.51 | 37,694 | +0.08(+0.74%) |
Jul 29, 2003 | 10.54 | 10.66 | 10.27 | 10.43 | 50,085 | -0.08(-0.80%) |
Jul 28, 2003 | 10.01 | 10.52 | 10.01 | 10.52 | 26,086 | +0.40(+3.94%) |
Jul 25, 2003 | 10.12 | 10.30 | 9.959 | 10.12 | 2,217 | +0.15(+1.46%) |
Jul 24, 2003 | 10.07 | 10.12 | 9.968 | 9.975 | 3,391 | +0.02(+0.15%) |
Jul 23, 2003 | 9.936 | 9.990 | 9.936 | 9.959 | 8,477 | +0.03(+0.31%) |
Jul 22, 2003 | 10.12 | 10.12 | 9.860 | 9.929 | 36,911 | +0.00(+0.00%) |
Jul 21, 2003 | 10.24 | 10.24 | 9.921 | 9.929 | 28,303 | -0.31(-3.07%) |
Jul 18, 2003 | 10.32 | 10.40 | 10.24 | 10.24 | 13,173 | -0.07(-0.67%) |
Jul 17, 2003 | 10.47 | 10.47 | 10.31 | 10.31 | 20,738 | -0.28(-2.68%) |
Jul 16, 2003 | 10.55 | 10.67 | 10.47 | 10.60 | 11,738 | -0.05(-0.43%) |
Jul 15, 2003 | 10.70 | 10.70 | 10.54 | 10.64 | 4,304 | -0.05(-0.50%) |
Jul 14, 2003 | 10.35 | 10.70 | 10.35 | 10.70 | 17,347 | +0.33(+3.18%) |
Jul 11, 2003 | 10.24 | 10.37 | 10.24 | 10.37 | 8,217 | +0.02(+0.22%) |
Jul 10, 2003 | 10.32 | 10.35 | 10.27 | 10.34 | 7,434 | -0.10(-0.95%) |
Jul 09, 2003 | 9.944 | 10.44 | 9.921 | 10.44 | 16,955 | +0.50(+5.01%) |
Jul 08, 2003 | 9.890 | 9.982 | 9.890 | 9.944 | 3,912 | +0.05(+0.46%) |
Jul 07, 2003 | 9.982 | 10.31 | 9.798 | 9.898 | 35,216 | +0.07(+0.70%) |
Jul 03, 2003 | 10.05 | 10.12 | 9.829 | 9.829 | 16,825 | -0.25(-2.51%) |
Jul 02, 2003 | 10.14 | 10.45 | 10.08 | 10.08 | 26,316 | +0.04(+0.38%) |
Jul 01, 2003 | 10.50 | 10.50 | 9.975 | 10.04 | 21,521 | -0.15(-1.43%) |
Jun 30, 2003 | 10.38 | 10.49 | 9.998 | 10.19 | 84,761 | -0.19(-1.85%) |
Jun 27, 2003 | 9.285 | 10.38 | 9.469 | 10.38 | 25,029 | +1.10(+11.81%) |
Jun 26, 2003 | 9.235 | 9.430 | 9.154 | 9.285 | 11,086 | +0.07(+0.75%) |
Jun 25, 2003 | 9.338 | 9.430 | 9.200 | 9.216 | 14,347 | -0.26(-2.75%) |
Jun 24, 2003 | 9.055 | 9.515 | 9.016 | 9.476 | 48,911 | +0.32(+3.52%) |
Jun 23, 2003 | 9.346 | 9.346 | 8.940 | 9.154 | 15,912 | -0.05(-0.50%) |
Jun 20, 2003 | 9.538 | 9.668 | 9.169 | 9.200 | 18,781 | -0.39(-4.08%) |
Jun 19, 2003 | 9.614 | 9.691 | 9.561 | 9.591 | 24,781 | -0.12(-1.18%) |
Jun 18, 2003 | 9.254 | 9.775 | 9.124 | 9.706 | 62,476 | +0.51(+5.50%) |
Jun 17, 2003 | 9.392 | 9.430 | 9.047 | 9.200 | 40,955 | -0.19(-2.04%) |
Jun 16, 2003 | 9.584 | 9.591 | 9.239 | 9.392 | 52,954 | -0.26(-2.69%) |
Jun 13, 2003 | 9.729 | 10.08 | 9.622 | 9.652 | 17,347 | -0.05(-0.56%) |
Jun 12, 2003 | 9.584 | 9.852 | 9.438 | 9.706 | 33,390 | -0.01(-0.08%) |
Jun 11, 2003 | 9.814 | 9.814 | 9.584 | 9.714 | 10,043 | +0.05(+0.48%) |
Jun 10, 2003 | 9.676 | 9.821 | 9.660 | 9.668 | 5,217 | +0.03(+0.32%) |
Jun 09, 2003 | 9.791 | 9.699 | 9.622 | 9.637 | 2,608 | -0.15(-1.57%) |
Jun 06, 2003 | 9.952 | 10.03 | 9.745 | 9.791 | 22,564 | -0.18(-1.77%) |
Jun 05, 2003 | 9.292 | 9.967 | 9.292 | 9.967 | 23,868 | +0.58(+6.21%) |
Jun 04, 2003 | 9.890 | 9.890 | 9.285 | 9.384 | 52,824 | -0.51(-5.12%) |
Jun 03, 2003 | 9.998 | 9.998 | 9.752 | 9.890 | 23,216 | -0.07(-0.69%) |
Jun 02, 2003 | 9.154 | 10.19 | 9.139 | 9.959 | 57,780 | +0.78(+8.52%) |
May 30, 2003 | 8.917 | 9.177 | 8.917 | 9.177 | 13,956 | +0.30(+3.38%) |
May 29, 2003 | 8.817 | 9.001 | 8.756 | 8.878 | 10,043 | +0.11(+1.30%) |
May 28, 2003 | 8.871 | 8.871 | 8.717 | 8.763 | 65,997 | -0.07(-0.78%) |
May 27, 2003 | 8.702 | 8.832 | 8.625 | 8.832 | 109,691 | +0.18(+2.13%) |
May 23, 2003 | 8.664 | 8.702 | 8.533 | 8.648 | 51,911 | +0.00(+0.00%) |
May 22, 2003 | 8.487 | 8.679 | 8.487 | 8.648 | 127,560 | +0.10(+1.17%) |
May 21, 2003 | 8.510 | 8.579 | 8.487 | 8.549 | 17,477 | +0.01(+0.10%) |
May 20, 2003 | 8.557 | 8.664 | 8.472 | 8.540 | 38,737 | -0.09(-0.99%) |
May 19, 2003 | 8.434 | 8.694 | 8.434 | 8.625 | 9,651 | -0.12(-1.32%) |
May 16, 2003 | 8.633 | 8.817 | 8.633 | 8.740 | 17,347 | +0.02(+0.26%) |
May 15, 2003 | 8.756 | 8.848 | 8.694 | 8.717 | 10,173 | -0.03(-0.35%) |
May 14, 2003 | 8.702 | 8.748 | 8.679 | 8.748 | 4,565 | +0.06(+0.71%) |
May 13, 2003 | 8.694 | 8.702 | 8.687 | 8.687 | 4,043 | +0.01(+0.09%) |
May 12, 2003 | 8.510 | 8.694 | 8.510 | 8.679 | 50,476 | -0.02(-0.18%) |
May 09, 2003 | 8.587 | 8.694 | 8.556 | 8.694 | 7,825 | +0.11(+1.25%) |
May 08, 2003 | 8.587 | 8.587 | 8.510 | 8.587 | 6,130 | -0.02(-0.27%) |
May 07, 2003 | 8.510 | 8.610 | 8.395 | 8.610 | 25,825 | +0.01(+0.09%) |
May 06, 2003 | 8.687 | 8.687 | 8.602 | 8.602 | 10,434 | -0.01(-0.09%) |
May 05, 2003 | 8.671 | 8.694 | 8.595 | 8.610 | 3,652 | -0.11(-1.23%) |
May 02, 2003 | 8.533 | 8.717 | 8.426 | 8.717 | 13,434 | +0.18(+2.06%) |