Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.43 | 10.67 | 10.40 | 10.61 | 36,903 | +0.18(+1.69%) |
Jul 30, 2003 | 10.53 | 10.60 | 10.36 | 10.43 | 29,268 | -0.09(-0.87%) |
Jul 29, 2003 | 10.61 | 10.64 | 10.50 | 10.52 | 24,319 | -0.06(-0.60%) |
Jul 28, 2003 | 10.50 | 10.64 | 10.50 | 10.59 | 55,284 | +0.13(+1.29%) |
Jul 25, 2003 | 10.21 | 10.53 | 10.13 | 10.45 | 32,237 | +0.24(+2.35%) |
Jul 24, 2003 | 9.831 | 10.57 | 9.795 | 10.21 | 69,847 | +0.35(+3.59%) |
Jul 23, 2003 | 9.972 | 9.972 | 9.732 | 9.859 | 22,057 | -0.11(-1.06%) |
Jul 22, 2003 | 9.937 | 10.06 | 9.725 | 9.965 | 87,238 | +0.06(+0.64%) |
Jul 21, 2003 | 9.972 | 10.03 | 9.902 | 9.902 | 38,458 | -0.11(-1.06%) |
Jul 18, 2003 | 9.902 | 10.04 | 9.902 | 10.01 | 33,085 | +0.17(+1.73%) |
Jul 17, 2003 | 10.04 | 10.06 | 9.739 | 9.838 | 44,821 | -0.23(-2.32%) |
Jul 16, 2003 | 10.33 | 10.33 | 10.06 | 10.07 | 35,206 | -0.25(-2.47%) |
Jul 15, 2003 | 10.43 | 10.64 | 10.31 | 10.33 | 41,993 | -0.06(-0.61%) |
Jul 14, 2003 | 10.60 | 10.61 | 10.33 | 10.39 | 28,843 | -0.21(-1.94%) |
Jul 11, 2003 | 10.41 | 10.68 | 10.33 | 10.59 | 26,723 | +0.21(+1.97%) |
Jul 10, 2003 | 10.61 | 10.61 | 10.02 | 10.39 | 71,261 | -0.40(-3.67%) |
Jul 09, 2003 | 10.87 | 10.88 | 10.54 | 10.79 | 51,466 | -0.08(-0.78%) |
Jul 08, 2003 | 10.61 | 10.87 | 10.47 | 10.87 | 58,253 | +0.26(+2.47%) |
Jul 07, 2003 | 10.57 | 10.61 | 10.40 | 10.61 | 31,671 | +0.10(+0.94%) |
Jul 03, 2003 | 10.60 | 10.60 | 10.51 | 10.51 | 14,846 | -0.07(-0.67%) |
Jul 02, 2003 | 10.59 | 10.61 | 10.50 | 10.58 | 53,870 | +0.04(+0.40%) |
Jul 01, 2003 | 10.54 | 10.61 | 10.40 | 10.54 | 40,579 | -0.04(-0.33%) |
Jun 30, 2003 | 10.54 | 10.57 | 10.30 | 10.57 | 98,408 | -0.03(-0.27%) |
Jun 27, 2003 | 10.43 | 10.61 | 10.43 | 10.60 | 100,246 | +0.22(+2.11%) |
Jun 26, 2003 | 10.29 | 10.57 | 10.20 | 10.38 | 31,106 | +0.05(+0.48%) |
Jun 25, 2003 | 10.36 | 10.50 | 10.01 | 10.33 | 89,500 | -0.06(-0.61%) |
Jun 24, 2003 | 10.04 | 10.43 | 9.972 | 10.40 | 43,124 | +0.23(+2.23%) |
Jun 23, 2003 | 10.26 | 10.47 | 10.17 | 10.17 | 62,495 | -0.06(-0.55%) |
Jun 20, 2003 | 10.47 | 10.47 | 10.23 | 10.23 | 74,654 | -0.18(-1.77%) |
Jun 19, 2003 | 10.29 | 10.47 | 10.29 | 10.41 | 61,081 | +0.23(+2.29%) |
Jun 18, 2003 | 10.43 | 10.43 | 10.17 | 10.18 | 16,684 | -0.25(-2.44%) |
Jun 17, 2003 | 10.33 | 10.47 | 10.28 | 10.43 | 111,982 | +0.16(+1.51%) |
Jun 16, 2003 | 10.05 | 10.28 | 10.04 | 10.28 | 58,394 | +0.24(+2.40%) |
Jun 13, 2003 | 10.47 | 10.47 | 10.04 | 10.04 | 34,499 | -0.40(-3.80%) |
Jun 12, 2003 | 10.54 | 10.57 | 10.43 | 10.43 | 16,401 | -0.14(-1.34%) |
Jun 11, 2003 | 10.36 | 10.57 | 10.33 | 10.57 | 24,319 | +0.14(+1.36%) |
Jun 10, 2003 | 10.30 | 10.43 | 10.29 | 10.43 | 19,936 | +0.17(+1.65%) |
Jun 09, 2003 | 10.40 | 10.40 | 10.22 | 10.26 | 19,370 | -0.18(-1.69%) |
Jun 06, 2003 | 10.60 | 10.64 | 10.40 | 10.44 | 18,946 | -0.09(-0.87%) |
Jun 05, 2003 | 10.49 | 10.56 | 10.48 | 10.53 | 23,753 | +0.04(+0.40%) |
Jun 04, 2003 | 10.53 | 10.61 | 10.18 | 10.49 | 76,917 | -0.04(-0.40%) |
Jun 03, 2003 | 10.18 | 10.53 | 10.18 | 10.53 | 91,056 | +0.34(+3.33%) |
Jun 02, 2003 | 9.817 | 10.19 | 9.817 | 10.19 | 77,623 | +0.45(+4.57%) |
May 30, 2003 | 9.654 | 9.746 | 9.548 | 9.746 | 71,261 | +0.14(+1.47%) |
May 29, 2003 | 9.689 | 9.725 | 9.300 | 9.605 | 38,599 | -0.04(-0.37%) |
May 28, 2003 | 9.562 | 9.640 | 9.562 | 9.640 | 34,923 | +0.08(+0.89%) |
May 27, 2003 | 9.477 | 9.576 | 9.406 | 9.555 | 25,309 | +0.04(+0.37%) |
May 23, 2003 | 9.230 | 9.576 | 9.230 | 9.520 | 41,710 | +0.25(+2.67%) |
May 22, 2003 | 8.904 | 9.272 | 8.862 | 9.272 | 69,140 | +0.41(+4.63%) |
May 21, 2003 | 9.406 | 9.406 | 8.423 | 8.862 | 111,840 | -0.57(-6.07%) |
May 20, 2003 | 9.689 | 9.689 | 9.244 | 9.435 | 72,675 | -0.22(-2.27%) |
May 19, 2003 | 9.795 | 9.895 | 9.619 | 9.654 | 25,874 | -0.14(-1.44%) |
May 16, 2003 | 9.902 | 10.04 | 9.795 | 9.795 | 123,434 | -0.18(-1.77%) |
May 15, 2003 | 9.937 | 10.04 | 9.626 | 9.972 | 63,060 | -0.02(-0.21%) |
May 14, 2003 | 10.40 | 10.43 | 9.937 | 9.994 | 40,720 | -0.36(-3.48%) |
May 13, 2003 | 10.43 | 10.43 | 10.33 | 10.35 | 20,925 | -0.15(-1.41%) |
May 12, 2003 | 10.33 | 10.50 | 10.33 | 10.50 | 15,553 | +0.13(+1.23%) |
May 09, 2003 | 10.11 | 10.38 | 9.965 | 10.38 | 25,591 | +0.30(+2.95%) |
May 08, 2003 | 10.30 | 10.64 | 10.08 | 10.08 | 39,448 | -0.26(-2.53%) |
May 07, 2003 | 10.29 | 10.37 | 10.22 | 10.34 | 19,512 | +0.01(+0.14%) |
May 06, 2003 | 10.18 | 10.38 | 10.15 | 10.33 | 30,540 | +0.18(+1.74%) |
May 05, 2003 | 10.15 | 10.15 | 9.951 | 10.15 | 37,610 | +0.01(+0.14%) |
May 02, 2003 | 10.08 | 10.13 | 10.08 | 10.13 | 21,067 | +0.12(+1.20%) |