Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.14 | 10.21 | 10.14 | 10.17 | 469,495 | +0.05(+0.48%) |
Jul 30, 2003 | 10.18 | 10.18 | 10.11 | 10.13 | 78,456 | -0.07(-0.73%) |
Jul 29, 2003 | 10.27 | 10.28 | 10.19 | 10.20 | 1,114,583 | -0.06(-0.56%) |
Jul 28, 2003 | 10.26 | 10.29 | 10.23 | 10.26 | 1,439,618 | +0.06(+0.55%) |
Jul 25, 2003 | 10.11 | 10.20 | 10.10 | 10.20 | 293,901 | +0.16(+1.64%) |
Jul 24, 2003 | 10.06 | 10.12 | 10.04 | 10.04 | 1,037,372 | +0.05(+0.48%) |
Jul 23, 2003 | 10.02 | 10.02 | 9.930 | 9.989 | 1,251,571 | -0.06(-0.64%) |
Jul 22, 2003 | 9.960 | 10.07 | 9.949 | 10.05 | 1,414,711 | +0.12(+1.20%) |
Jul 21, 2003 | 10.03 | 10.03 | 9.922 | 9.935 | 2,972,638 | -0.13(-1.32%) |
Jul 18, 2003 | 9.953 | 10.07 | 9.953 | 10.07 | 283,938 | +0.13(+1.33%) |
Jul 17, 2003 | 10.14 | 10.14 | 9.935 | 9.935 | 498,137 | -0.27(-2.61%) |
Jul 16, 2003 | 10.17 | 10.23 | 10.14 | 10.20 | 1,145,717 | +0.01(+0.08%) |
Jul 15, 2003 | 10.37 | 10.37 | 10.19 | 10.19 | 3,074,756 | -0.13(-1.26%) |
Jul 14, 2003 | 10.26 | 10.37 | 10.26 | 10.32 | 945,216 | +0.18(+1.76%) |
Jul 11, 2003 | 10.06 | 10.15 | 10.06 | 10.15 | 293,901 | +0.08(+0.84%) |
Jul 10, 2003 | 10.19 | 10.19 | 10.03 | 10.06 | 2,219,204 | -0.18(-1.76%) |
Jul 09, 2003 | 10.26 | 10.26 | 10.20 | 10.24 | 653,806 | -0.02(-0.23%) |
Jul 08, 2003 | 10.26 | 10.28 | 10.22 | 10.27 | 480,703 | +0.03(+0.28%) |
Jul 07, 2003 | 10.09 | 10.24 | 10.09 | 10.24 | 788,303 | +0.25(+2.48%) |
Jul 03, 2003 | 9.989 | 9.994 | 9.969 | 9.989 | 153,177 | +0.03(+0.28%) |
Jul 02, 2003 | 9.841 | 9.968 | 9.841 | 9.961 | 1,562,907 | +0.23(+2.35%) |
Jul 01, 2003 | 9.664 | 9.740 | 9.636 | 9.732 | 940,235 | +0.10(+1.08%) |
Jun 30, 2003 | 9.662 | 9.662 | 9.612 | 9.628 | 387,302 | -0.01(-0.07%) |
Jun 27, 2003 | 9.692 | 9.696 | 9.610 | 9.634 | 516,818 | -0.04(-0.46%) |
Jun 26, 2003 | 9.621 | 9.684 | 9.605 | 9.679 | 291,410 | +0.10(+1.08%) |
Jun 25, 2003 | 9.521 | 9.634 | 9.521 | 9.576 | 1,447,090 | +0.08(+0.83%) |
Jun 24, 2003 | 9.527 | 9.527 | 9.443 | 9.497 | 260,277 | -0.07(-0.74%) |
Jun 23, 2003 | 9.776 | 9.776 | 9.565 | 9.568 | 459,532 | -0.24(-2.46%) |
Jun 20, 2003 | 9.837 | 9.853 | 9.780 | 9.809 | 415,945 | +0.00(+0.00%) |
Jun 19, 2003 | 9.889 | 9.905 | 9.796 | 9.809 | 312,581 | +0.00(+0.00%) |
Jun 18, 2003 | 9.818 | 9.864 | 9.787 | 9.809 | 237,860 | -0.04(-0.37%) |
Jun 17, 2003 | 9.745 | 9.853 | 9.745 | 9.845 | 488,175 | +0.20(+2.06%) |
Jun 16, 2003 | 9.572 | 9.647 | 9.560 | 9.646 | 226,652 | +0.10(+1.08%) |
Jun 13, 2003 | 9.524 | 9.552 | 9.517 | 9.544 | 961,406 | -0.00(-0.03%) |
Jun 12, 2003 | 9.491 | 9.547 | 9.484 | 9.547 | 556,669 | +0.07(+0.75%) |
Jun 11, 2003 | 9.463 | 9.483 | 9.395 | 9.475 | 407,227 | +0.01(+0.08%) |
Jun 10, 2003 | 9.374 | 9.467 | 9.374 | 9.467 | 322,544 | +0.10(+1.03%) |
Jun 09, 2003 | 9.464 | 9.464 | 9.341 | 9.371 | 288,920 | -0.08(-0.86%) |
Jun 06, 2003 | 9.415 | 9.548 | 9.414 | 9.452 | 841,853 | +0.09(+0.93%) |
Jun 05, 2003 | 9.389 | 9.389 | 9.303 | 9.364 | 704,865 | +0.01(+0.10%) |
Jun 04, 2003 | 9.234 | 9.356 | 9.234 | 9.355 | 333,752 | +0.12(+1.29%) |
Jun 03, 2003 | 9.315 | 9.315 | 9.160 | 9.236 | 338,733 | -0.07(-0.76%) |
Jun 02, 2003 | 9.267 | 9.411 | 9.267 | 9.307 | 813,210 | +0.07(+0.72%) |
May 30, 2003 | 9.154 | 9.240 | 9.136 | 9.240 | 509,346 | +0.11(+1.16%) |
May 29, 2003 | 9.114 | 9.152 | 9.098 | 9.134 | 424,662 | +0.01(+0.13%) |
May 28, 2003 | 9.083 | 9.135 | 9.083 | 9.122 | 547,951 | +0.04(+0.43%) |
May 27, 2003 | 8.790 | 9.088 | 8.790 | 9.083 | 1,195,531 | +0.31(+3.58%) |
May 23, 2003 | 8.741 | 8.790 | 8.741 | 8.769 | 103,363 | +0.09(+1.03%) |
May 22, 2003 | 8.604 | 8.680 | 8.604 | 8.680 | 117,062 | +0.08(+0.91%) |
May 21, 2003 | 8.579 | 8.604 | 8.534 | 8.602 | 63,512 | +0.01(+0.08%) |
May 20, 2003 | 8.572 | 8.605 | 8.548 | 8.594 | 73,475 | +0.04(+0.50%) |
May 19, 2003 | 8.704 | 8.704 | 8.520 | 8.552 | 178,084 | -0.21(-2.38%) |
May 16, 2003 | 8.761 | 8.793 | 8.737 | 8.761 | 354,923 | +0.01(+0.07%) |
May 15, 2003 | 8.754 | 8.754 | 8.733 | 8.754 | 467,004 | +0.02(+0.20%) |
May 14, 2003 | 8.781 | 8.781 | 8.720 | 8.737 | 285,183 | -0.04(-0.50%) |
May 13, 2003 | 8.799 | 8.799 | 8.757 | 8.781 | 382,320 | -0.05(-0.56%) |
May 12, 2003 | 8.749 | 8.830 | 8.745 | 8.830 | 1,041,108 | +0.12(+1.39%) |
May 09, 2003 | 8.620 | 8.716 | 8.620 | 8.709 | 87,174 | +0.10(+1.18%) |
May 08, 2003 | 8.632 | 8.637 | 8.600 | 8.608 | 577,840 | -0.08(-0.88%) |
May 07, 2003 | 8.664 | 8.686 | 8.657 | 8.684 | 433,380 | -0.02(-0.18%) |
May 06, 2003 | 8.656 | 8.711 | 8.648 | 8.700 | 151,932 | +0.04(+0.51%) |
May 05, 2003 | 8.596 | 8.658 | 8.596 | 8.656 | 66,003 | +0.09(+1.08%) |
May 02, 2003 | 8.462 | 8.564 | 8.462 | 8.564 | 93,400 | +0.13(+1.53%) |