Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.667 | 9.727 | 9.647 | 9.647 | 8,528 | +0.01(+0.10%) |
Jul 30, 2003 | 9.647 | 9.647 | 9.637 | 9.637 | 1,505 | -0.05(-0.49%) |
Jul 29, 2003 | 9.711 | 9.715 | 9.649 | 9.685 | 17,559 | -0.10(-1.04%) |
Jul 28, 2003 | 9.777 | 9.817 | 9.739 | 9.787 | 15,552 | +0.02(+0.20%) |
Jul 25, 2003 | 9.677 | 9.767 | 9.667 | 9.767 | 13,545 | -0.04(-0.41%) |
Jul 24, 2003 | 9.767 | 9.807 | 9.757 | 9.807 | 4,515 | +0.15(+1.53%) |
Jul 23, 2003 | 9.737 | 9.745 | 9.657 | 9.659 | 140,474 | -0.05(-0.49%) |
Jul 22, 2003 | 9.743 | 9.747 | 9.699 | 9.707 | 7,023 | -0.01(-0.08%) |
Jul 21, 2003 | 9.765 | 9.765 | 9.705 | 9.715 | 15,050 | -0.04(-0.43%) |
Jul 18, 2003 | 9.657 | 9.757 | 9.657 | 9.757 | 13,044 | +0.16(+1.66%) |
Jul 17, 2003 | 9.556 | 9.598 | 9.508 | 9.598 | 13,044 | +0.04(+0.42%) |
Jul 16, 2003 | 9.588 | 9.588 | 9.528 | 9.558 | 11,538 | -0.03(-0.27%) |
Jul 15, 2003 | 9.607 | 9.607 | 9.528 | 9.584 | 25,084 | -0.14(-1.46%) |
Jul 14, 2003 | 9.757 | 9.775 | 9.725 | 9.725 | 6,020 | +0.01(+0.08%) |
Jul 11, 2003 | 9.735 | 9.735 | 9.687 | 9.717 | 7,023 | +0.02(+0.23%) |
Jul 10, 2003 | 9.677 | 9.695 | 9.675 | 9.695 | 9,532 | -0.14(-1.42%) |
Jul 09, 2003 | 9.769 | 9.837 | 9.767 | 9.835 | 20,067 | +0.08(+0.78%) |
Jul 08, 2003 | 9.847 | 9.847 | 9.759 | 9.759 | 3,010 | -0.12(-1.21%) |
Jul 07, 2003 | 9.956 | 9.956 | 9.879 | 9.879 | 14,549 | -0.05(-0.48%) |
Jul 03, 2003 | 9.926 | 9.926 | 9.926 | 9.926 | 501 | -0.05(-0.48%) |
Jul 02, 2003 | 9.974 | 9.974 | 9.974 | 9.974 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 9.904 | 9.974 | 9.853 | 9.974 | 25,586 | -0.01(-0.12%) |
Jun 30, 2003 | 9.976 | 10.02 | 9.954 | 9.986 | 8,528 | -0.01(-0.08%) |
Jun 27, 2003 | 9.966 | 10.05 | 9.966 | 9.994 | 24,582 | -0.09(-0.89%) |
Jun 26, 2003 | 10.04 | 10.10 | 10.04 | 10.08 | 104,352 | -0.03(-0.31%) |
Jun 25, 2003 | 10.24 | 10.24 | 10.12 | 10.12 | 5,518 | +0.01(+0.10%) |
Jun 24, 2003 | 10.12 | 10.17 | 10.09 | 10.11 | 155,524 | +0.05(+0.48%) |
Jun 23, 2003 | 9.966 | 10.11 | 9.966 | 10.06 | 15,050 | -0.09(-0.88%) |
Jun 20, 2003 | 10.20 | 10.24 | 10.15 | 10.15 | 6,020 | -0.07(-0.64%) |
Jun 19, 2003 | 10.20 | 10.21 | 10.17 | 10.21 | 15,552 | -0.00(-0.04%) |
Jun 18, 2003 | 10.26 | 10.27 | 10.22 | 10.22 | 27,091 | -0.04(-0.37%) |
Jun 17, 2003 | 10.29 | 10.32 | 10.26 | 10.26 | 17,057 | -0.08(-0.77%) |
Jun 16, 2003 | 10.33 | 10.39 | 10.33 | 10.34 | 19,566 | +0.11(+1.07%) |
Jun 13, 2003 | 10.38 | 10.39 | 10.23 | 10.23 | 88,297 | -0.16(-1.53%) |
Jun 12, 2003 | 10.53 | 10.53 | 10.38 | 10.38 | 25,586 | -0.05(-0.46%) |
Jun 11, 2003 | 10.32 | 10.43 | 10.32 | 10.43 | 100,840 | +0.28(+2.75%) |
Jun 10, 2003 | 10.15 | 10.15 | 10.11 | 10.15 | 5,016 | +0.05(+0.49%) |
Jun 09, 2003 | 10.08 | 10.11 | 10.06 | 10.10 | 21,071 | -0.02(-0.20%) |
Jun 06, 2003 | 10.17 | 10.25 | 10.12 | 10.12 | 10,033 | +0.01(+0.08%) |
Jun 05, 2003 | 10.12 | 10.15 | 10.11 | 10.12 | 8,528 | +0.00(+0.02%) |
Jun 04, 2003 | 10.08 | 10.14 | 10.08 | 10.11 | 7,525 | +0.11(+1.08%) |
Jun 03, 2003 | 9.976 | 10.02 | 9.976 | 10.01 | 16,555 | +0.03(+0.30%) |
Jun 02, 2003 | 9.926 | 10.00 | 9.908 | 9.976 | 23,579 | +0.10(+1.01%) |
May 30, 2003 | 9.779 | 9.895 | 9.779 | 9.877 | 4,515 | +0.07(+0.73%) |
May 29, 2003 | 9.877 | 9.896 | 9.797 | 9.805 | 7,023 | -0.05(-0.55%) |
May 28, 2003 | 9.896 | 9.896 | 9.849 | 9.859 | 5,518 | -0.07(-0.68%) |
May 27, 2003 | 9.787 | 9.926 | 9.787 | 9.926 | 9,030 | +0.23(+2.36%) |
May 23, 2003 | 9.697 | 9.707 | 9.697 | 9.697 | 36,121 | -0.01(-0.08%) |
May 22, 2003 | 9.677 | 9.705 | 9.637 | 9.705 | 64,718 | +0.05(+0.52%) |
May 21, 2003 | 9.478 | 9.655 | 9.478 | 9.655 | 3,010 | +0.14(+1.45%) |
May 20, 2003 | 9.518 | 9.520 | 9.518 | 9.518 | 2,508 | -0.03(-0.31%) |
May 19, 2003 | 9.510 | 9.566 | 9.510 | 9.548 | 13,545 | -0.07(-0.73%) |
May 16, 2003 | 9.568 | 9.617 | 9.540 | 9.617 | 12,040 | +0.13(+1.34%) |
May 15, 2003 | 9.488 | 9.490 | 9.488 | 9.490 | 1,505 | -0.02(-0.19%) |
May 14, 2003 | 9.564 | 9.566 | 9.458 | 9.508 | 4,013 | -0.04(-0.40%) |
May 13, 2003 | 9.476 | 9.564 | 9.438 | 9.546 | 13,044 | +0.12(+1.25%) |
May 12, 2003 | 9.398 | 9.538 | 9.398 | 9.428 | 11,538 | -0.01(-0.08%) |
May 09, 2003 | 9.368 | 9.436 | 9.368 | 9.436 | 20,569 | +0.15(+1.59%) |
May 08, 2003 | 9.338 | 9.338 | 9.289 | 9.289 | 1,505 | -0.08(-0.85%) |
May 07, 2003 | 9.279 | 9.368 | 9.279 | 9.368 | 7,525 | +0.01(+0.11%) |
May 06, 2003 | 9.308 | 9.358 | 9.308 | 9.358 | 5,016 | +0.10(+1.08%) |
May 05, 2003 | 9.267 | 9.269 | 9.211 | 9.259 | 9,532 | +0.04(+0.43%) |
May 02, 2003 | 9.149 | 9.219 | 9.149 | 9.219 | 1,505 | +0.17(+1.89%) |