Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.04 | 10.04 | 9.959 | 10.02 | 139,443 | -0.04(-0.36%) |
Jul 30, 2003 | 9.980 | 10.22 | 9.939 | 10.06 | 1,619,314 | +0.04(+0.41%) |
Jul 29, 2003 | 9.959 | 10.04 | 9.939 | 10.02 | 86,906 | +0.09(+0.86%) |
Jul 28, 2003 | 9.776 | 9.980 | 9.776 | 9.935 | 38,543 | +0.24(+2.48%) |
Jul 25, 2003 | 9.776 | 9.780 | 9.695 | 9.695 | 34,124 | -0.08(-0.79%) |
Jul 24, 2003 | 9.572 | 9.817 | 9.532 | 9.772 | 39,034 | +0.21(+2.17%) |
Jul 23, 2003 | 9.572 | 9.654 | 9.564 | 9.564 | 22,094 | -0.05(-0.51%) |
Jul 22, 2003 | 9.532 | 9.613 | 9.532 | 9.613 | 63,093 | +0.12(+1.29%) |
Jul 21, 2003 | 9.499 | 9.532 | 9.450 | 9.491 | 22,831 | -0.01(-0.09%) |
Jul 18, 2003 | 9.369 | 9.552 | 9.328 | 9.499 | 52,045 | +0.07(+0.73%) |
Jul 17, 2003 | 9.552 | 9.556 | 9.377 | 9.430 | 48,608 | -0.16(-1.70%) |
Jul 16, 2003 | 9.548 | 9.621 | 9.532 | 9.593 | 64,320 | +0.06(+0.64%) |
Jul 15, 2003 | 9.511 | 9.532 | 9.450 | 9.532 | 31,178 | +0.11(+1.12%) |
Jul 14, 2003 | 9.328 | 9.442 | 9.328 | 9.426 | 47,135 | +0.11(+1.18%) |
Jul 11, 2003 | 9.230 | 9.308 | 9.230 | 9.316 | 56,955 | +0.08(+0.84%) |
Jul 10, 2003 | 9.430 | 9.430 | 9.206 | 9.238 | 75,613 | -0.26(-2.70%) |
Jul 09, 2003 | 9.507 | 9.528 | 9.430 | 9.495 | 42,471 | -0.05(-0.55%) |
Jul 08, 2003 | 9.776 | 9.776 | 9.532 | 9.548 | 51,554 | -0.26(-2.70%) |
Jul 07, 2003 | 9.796 | 9.857 | 9.780 | 9.813 | 23,076 | +0.02(+0.25%) |
Jul 03, 2003 | 9.837 | 9.857 | 9.788 | 9.788 | 19,639 | -0.05(-0.50%) |
Jul 02, 2003 | 9.507 | 9.837 | 9.405 | 9.837 | 85,433 | +0.35(+3.69%) |
Jul 01, 2003 | 9.862 | 9.862 | 9.470 | 9.487 | 120,049 | -0.42(-4.20%) |
Jun 30, 2003 | 10.14 | 10.14 | 9.902 | 9.902 | 48,363 | -0.28(-2.76%) |
Jun 27, 2003 | 10.12 | 10.26 | 10.12 | 10.18 | 77,332 | +0.09(+0.93%) |
Jun 26, 2003 | 10.21 | 10.21 | 10.08 | 10.09 | 53,273 | -0.32(-3.09%) |
Jun 25, 2003 | 10.39 | 10.44 | 10.39 | 10.41 | 67,757 | +0.02(+0.23%) |
Jun 24, 2003 | 10.35 | 10.44 | 10.34 | 10.39 | 18,412 | +0.00(+0.00%) |
Jun 23, 2003 | 10.41 | 10.46 | 10.39 | 10.39 | 29,705 | -0.02(-0.23%) |
Jun 20, 2003 | 10.39 | 10.46 | 10.33 | 10.41 | 48,363 | +0.02(+0.23%) |
Jun 19, 2003 | 10.35 | 10.46 | 10.30 | 10.39 | 51,063 | +0.14(+1.39%) |
Jun 18, 2003 | 10.18 | 10.24 | 10.13 | 10.24 | 23,813 | +0.12(+1.21%) |
Jun 17, 2003 | 10.18 | 10.24 | 10.08 | 10.12 | 43,207 | -0.02(-0.24%) |
Jun 16, 2003 | 10.10 | 10.27 | 10.10 | 10.15 | 69,967 | +0.09(+0.85%) |
Jun 13, 2003 | 10.35 | 10.35 | 9.980 | 10.06 | 69,721 | -0.29(-2.76%) |
Jun 12, 2003 | 10.51 | 10.54 | 10.33 | 10.35 | 73,404 | -0.09(-0.86%) |
Jun 11, 2003 | 10.18 | 10.46 | 10.18 | 10.44 | 71,194 | +0.27(+2.64%) |
Jun 10, 2003 | 10.06 | 10.18 | 10.06 | 10.17 | 83,960 | +0.21(+2.09%) |
Jun 09, 2003 | 10.04 | 10.06 | 9.959 | 9.959 | 53,764 | +0.02(+0.20%) |
Jun 06, 2003 | 9.878 | 9.939 | 9.866 | 9.939 | 17,675 | +0.06(+0.62%) |
Jun 05, 2003 | 9.711 | 9.898 | 9.711 | 9.878 | 44,435 | +0.21(+2.15%) |
Jun 04, 2003 | 9.572 | 9.772 | 9.560 | 9.670 | 49,836 | +0.12(+1.24%) |
Jun 03, 2003 | 9.528 | 9.552 | 9.479 | 9.552 | 24,058 | +0.06(+0.64%) |
Jun 02, 2003 | 9.381 | 9.491 | 9.381 | 9.491 | 27,741 | +0.10(+1.08%) |
May 30, 2003 | 9.299 | 9.389 | 9.299 | 9.389 | 19,639 | +0.08(+0.88%) |
May 29, 2003 | 9.369 | 9.409 | 9.291 | 9.308 | 41,243 | -0.06(-0.65%) |
May 28, 2003 | 9.373 | 9.430 | 9.369 | 9.369 | 18,412 | +0.00(+0.00%) |
May 27, 2003 | 9.332 | 9.389 | 9.308 | 9.369 | 51,063 | +0.05(+0.52%) |
May 23, 2003 | 9.246 | 9.340 | 9.246 | 9.320 | 40,507 | +0.05(+0.57%) |
May 22, 2003 | 9.389 | 9.389 | 9.267 | 9.267 | 59,165 | -0.12(-1.30%) |
May 21, 2003 | 9.409 | 9.426 | 9.348 | 9.389 | 27,986 | -0.01(-0.09%) |
May 20, 2003 | 9.409 | 9.442 | 9.348 | 9.397 | 30,196 | -0.02(-0.17%) |
May 19, 2003 | 9.572 | 9.572 | 9.409 | 9.413 | 38,297 | -0.12(-1.28%) |
May 16, 2003 | 9.409 | 9.572 | 9.356 | 9.536 | 46,399 | +0.41(+4.46%) |
May 15, 2003 | 9.043 | 9.128 | 9.039 | 9.128 | 32,651 | +0.06(+0.67%) |
May 14, 2003 | 8.961 | 9.067 | 8.941 | 9.067 | 44,435 | +0.11(+1.23%) |
May 13, 2003 | 9.002 | 9.002 | 8.921 | 8.957 | 29,459 | +0.04(+0.46%) |
May 12, 2003 | 8.798 | 8.929 | 8.758 | 8.917 | 64,075 | +0.07(+0.74%) |
May 09, 2003 | 8.839 | 8.851 | 8.737 | 8.851 | 40,016 | +0.01(+0.14%) |
May 08, 2003 | 8.843 | 8.847 | 8.811 | 8.839 | 42,225 | +0.02(+0.18%) |
May 07, 2003 | 8.798 | 8.851 | 8.737 | 8.823 | 35,106 | +0.02(+0.28%) |
May 06, 2003 | 8.754 | 8.847 | 8.737 | 8.798 | 71,194 | +0.00(+0.05%) |
May 05, 2003 | 8.554 | 8.798 | 8.554 | 8.794 | 39,525 | +0.24(+2.86%) |