Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.725 | 9.774 | 9.467 | 9.516 | 81,188 | -0.17(-1.80%) |
Jul 30, 2003 | 9.802 | 9.809 | 9.690 | 9.690 | 53,790 | -0.11(-1.14%) |
Jul 29, 2003 | 9.886 | 9.899 | 9.753 | 9.802 | 88,647 | -0.08(-0.85%) |
Jul 28, 2003 | 9.844 | 9.886 | 9.760 | 9.886 | 30,266 | -0.03(-0.28%) |
Jul 25, 2003 | 9.913 | 9.913 | 9.858 | 9.913 | 20,368 | -0.01(-0.07%) |
Jul 24, 2003 | 9.913 | 9.934 | 9.872 | 9.920 | 29,262 | -0.02(-0.21%) |
Jul 23, 2003 | 10.03 | 10.04 | 9.899 | 9.941 | 62,540 | -0.08(-0.83%) |
Jul 22, 2003 | 10.04 | 10.04 | 9.969 | 10.03 | 41,598 | -0.01(-0.14%) |
Jul 21, 2003 | 10.05 | 10.08 | 9.934 | 10.04 | 50,491 | +0.00(+0.00%) |
Jul 18, 2003 | 10.07 | 10.10 | 9.948 | 10.04 | 80,757 | -0.03(-0.35%) |
Jul 17, 2003 | 10.06 | 10.11 | 10.03 | 10.07 | 41,311 | -0.03(-0.34%) |
Jul 16, 2003 | 10.12 | 10.20 | 10.04 | 10.11 | 78,462 | -0.07(-0.68%) |
Jul 15, 2003 | 10.24 | 10.25 | 10.18 | 10.18 | 60,819 | -0.05(-0.48%) |
Jul 14, 2003 | 10.19 | 10.26 | 10.08 | 10.23 | 71,147 | +0.05(+0.48%) |
Jul 11, 2003 | 10.16 | 10.26 | 10.13 | 10.18 | 37,725 | -0.03(-0.34%) |
Jul 10, 2003 | 10.15 | 10.23 | 10.13 | 10.21 | 32,991 | +0.01(+0.14%) |
Jul 09, 2003 | 10.23 | 10.23 | 10.14 | 10.20 | 39,303 | -0.04(-0.41%) |
Jul 08, 2003 | 10.32 | 10.34 | 10.24 | 10.24 | 73,442 | -0.10(-1.01%) |
Jul 07, 2003 | 10.26 | 10.35 | 10.19 | 10.35 | 59,528 | +0.09(+0.88%) |
Jul 03, 2003 | 10.28 | 10.33 | 10.21 | 10.26 | 44,323 | -0.08(-0.74%) |
Jul 02, 2003 | 10.38 | 10.38 | 10.23 | 10.33 | 71,147 | +0.00(+0.00%) |
Jul 01, 2003 | 10.35 | 10.35 | 10.26 | 10.33 | 34,569 | -0.02(-0.20%) |
Jun 30, 2003 | 10.37 | 10.37 | 10.26 | 10.35 | 28,688 | +0.00(+0.00%) |
Jun 27, 2003 | 10.21 | 10.37 | 10.21 | 10.35 | 41,167 | +0.09(+0.88%) |
Jun 26, 2003 | 10.13 | 10.28 | 10.13 | 10.26 | 29,979 | +0.13(+1.24%) |
Jun 25, 2003 | 10.12 | 10.28 | 10.12 | 10.14 | 40,880 | +0.03(+0.28%) |
Jun 24, 2003 | 10.07 | 10.19 | 10.05 | 10.11 | 43,749 | +0.05(+0.49%) |
Jun 23, 2003 | 10.12 | 10.16 | 10.04 | 10.06 | 59,958 | +0.01(+0.14%) |
Jun 20, 2003 | 10.07 | 10.14 | 10.04 | 10.05 | 47,048 | -0.07(-0.69%) |
Jun 19, 2003 | 10.18 | 10.18 | 10.01 | 10.12 | 107,007 | -0.06(-0.62%) |
Jun 18, 2003 | 10.31 | 10.31 | 10.18 | 10.18 | 84,917 | -0.15(-1.48%) |
Jun 17, 2003 | 10.41 | 10.41 | 10.28 | 10.33 | 52,786 | -0.05(-0.47%) |
Jun 16, 2003 | 10.37 | 10.41 | 10.33 | 10.38 | 72,151 | -0.01(-0.13%) |
Jun 13, 2003 | 10.35 | 10.39 | 10.34 | 10.39 | 18,073 | +0.00(+0.00%) |
Jun 12, 2003 | 10.39 | 10.39 | 10.28 | 10.39 | 73,442 | +0.10(+0.95%) |
Jun 11, 2003 | 10.28 | 10.32 | 10.19 | 10.30 | 61,823 | +0.06(+0.61%) |
Jun 10, 2003 | 10.26 | 10.35 | 10.23 | 10.23 | 58,667 | -0.03(-0.27%) |
Jun 09, 2003 | 10.29 | 10.37 | 10.25 | 10.26 | 46,188 | -0.04(-0.41%) |
Jun 06, 2003 | 10.34 | 10.39 | 10.30 | 10.30 | 30,840 | -0.01(-0.07%) |
Jun 05, 2003 | 10.33 | 10.35 | 10.30 | 10.31 | 53,647 | +0.00(+0.00%) |
Jun 04, 2003 | 10.35 | 10.38 | 10.31 | 10.31 | 19,651 | -0.03(-0.34%) |
Jun 03, 2003 | 10.28 | 10.39 | 10.28 | 10.35 | 37,868 | +0.13(+1.23%) |
Jun 02, 2003 | 10.35 | 10.40 | 10.22 | 10.22 | 43,176 | -0.08(-0.74%) |
May 30, 2003 | 10.29 | 10.35 | 10.25 | 10.30 | 24,815 | +0.05(+0.48%) |
May 29, 2003 | 10.21 | 10.32 | 10.21 | 10.25 | 25,532 | +0.03(+0.27%) |
May 28, 2003 | 10.26 | 10.32 | 10.19 | 10.22 | 55,942 | -0.04(-0.41%) |
May 27, 2003 | 10.19 | 10.26 | 10.17 | 10.26 | 26,536 | +0.07(+0.68%) |
May 23, 2003 | 10.21 | 10.31 | 10.19 | 10.19 | 38,012 | -0.05(-0.48%) |
May 22, 2003 | 10.21 | 10.24 | 10.15 | 10.24 | 34,569 | +0.06(+0.55%) |
May 21, 2003 | 10.21 | 10.24 | 10.15 | 10.19 | 34,282 | +0.02(+0.21%) |
May 20, 2003 | 10.19 | 10.21 | 10.13 | 10.16 | 26,536 | -0.01(-0.14%) |
May 19, 2003 | 10.06 | 10.19 | 10.06 | 10.18 | 14,057 | +0.13(+1.25%) |
May 16, 2003 | 10.11 | 10.13 | 10.04 | 10.05 | 41,741 | -0.08(-0.83%) |
May 15, 2003 | 10.09 | 10.14 | 10.04 | 10.14 | 14,344 | +0.08(+0.83%) |
May 14, 2003 | 9.997 | 10.11 | 9.962 | 10.05 | 47,622 | +0.08(+0.84%) |
May 13, 2003 | 9.948 | 10.04 | 9.948 | 9.969 | 23,237 | -0.10(-0.97%) |
May 12, 2003 | 10.00 | 10.07 | 9.976 | 10.07 | 30,266 | +0.01(+0.14%) |
May 09, 2003 | 10.03 | 10.11 | 9.997 | 10.05 | 23,237 | +0.08(+0.77%) |
May 08, 2003 | 10.10 | 10.11 | 9.969 | 9.976 | 56,229 | -0.09(-0.90%) |
May 07, 2003 | 10.07 | 10.11 | 10.05 | 10.07 | 20,655 | -0.01(-0.07%) |
May 06, 2003 | 9.969 | 10.07 | 9.927 | 10.07 | 32,274 | +0.16(+1.62%) |
May 05, 2003 | 9.865 | 9.997 | 9.844 | 9.913 | 16,495 | +0.02(+0.21%) |
May 02, 2003 | 9.865 | 9.899 | 9.837 | 9.893 | 29,979 | +0.03(+0.28%) |