Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.36 | 10.37 | 10.16 | 10.32 | 8,875 | -0.02(-0.17%) |
Jul 30, 2003 | 10.27 | 10.34 | 9.957 | 10.34 | 17,085 | +0.20(+1.96%) |
Jul 29, 2003 | 10.21 | 10.22 | 9.915 | 10.14 | 12,314 | -0.08(-0.76%) |
Jul 28, 2003 | 10.04 | 10.22 | 10.02 | 10.22 | 59,909 | +0.22(+2.16%) |
Jul 25, 2003 | 9.945 | 10.07 | 9.915 | 9.999 | 19,747 | -0.07(-0.66%) |
Jul 24, 2003 | 9.861 | 10.10 | 9.798 | 10.07 | 28,512 | +0.25(+2.51%) |
Jul 23, 2003 | 9.720 | 9.819 | 9.530 | 9.819 | 8,875 | +0.05(+0.55%) |
Jul 22, 2003 | 9.182 | 9.765 | 9.074 | 9.765 | 21,855 | +0.67(+7.40%) |
Jul 21, 2003 | 8.960 | 9.266 | 8.960 | 9.092 | 20,080 | +0.13(+1.48%) |
Jul 18, 2003 | 9.212 | 9.260 | 8.948 | 8.960 | 9,873 | -0.16(-1.72%) |
Jul 17, 2003 | 9.068 | 9.248 | 8.924 | 9.116 | 13,202 | -0.14(-1.49%) |
Jul 16, 2003 | 9.056 | 9.254 | 9.020 | 9.254 | 13,867 | +0.12(+1.32%) |
Jul 15, 2003 | 9.041 | 9.134 | 9.020 | 9.134 | 12,758 | +0.00(+0.00%) |
Jul 14, 2003 | 9.128 | 9.137 | 8.984 | 9.134 | 6,323 | +0.00(+0.00%) |
Jul 11, 2003 | 8.972 | 9.134 | 8.954 | 9.134 | 7,765 | +0.23(+2.63%) |
Jul 10, 2003 | 8.887 | 9.008 | 8.863 | 8.899 | 8,320 | -0.06(-0.67%) |
Jul 09, 2003 | 9.020 | 9.062 | 8.905 | 8.960 | 15,088 | -0.05(-0.60%) |
Jul 08, 2003 | 8.930 | 9.014 | 8.743 | 9.014 | 21,301 | +0.07(+0.74%) |
Jul 07, 2003 | 8.827 | 8.948 | 8.527 | 8.948 | 36,832 | +0.44(+5.23%) |
Jul 03, 2003 | 8.767 | 8.785 | 8.449 | 8.503 | 5,658 | -0.14(-1.67%) |
Jul 02, 2003 | 8.689 | 8.761 | 8.413 | 8.647 | 25,516 | +0.05(+0.56%) |
Jul 01, 2003 | 8.058 | 8.599 | 8.055 | 8.599 | 21,966 | +0.10(+1.20%) |
Jun 30, 2003 | 8.497 | 8.635 | 8.479 | 8.497 | 45,153 | +0.00(+0.00%) |
Jun 27, 2003 | 8.863 | 8.863 | 8.497 | 8.497 | 6,212 | -0.25(-2.82%) |
Jun 26, 2003 | 8.569 | 8.827 | 8.569 | 8.743 | 5,658 | -0.02(-0.21%) |
Jun 25, 2003 | 8.785 | 8.863 | 8.570 | 8.761 | 9,430 | -0.01(-0.14%) |
Jun 24, 2003 | 8.527 | 8.863 | 8.269 | 8.773 | 23,741 | +0.71(+8.79%) |
Jun 23, 2003 | 8.629 | 8.803 | 8.064 | 8.064 | 17,861 | -0.69(-7.90%) |
Jun 20, 2003 | 8.622 | 8.815 | 8.599 | 8.756 | 6,434 | +0.16(+1.90%) |
Jun 19, 2003 | 8.593 | 8.623 | 8.551 | 8.593 | 10,095 | +0.00(+0.00%) |
Jun 18, 2003 | 8.575 | 8.616 | 8.485 | 8.593 | 8,320 | +0.03(+0.35%) |
Jun 17, 2003 | 8.545 | 8.623 | 8.449 | 8.563 | 7,987 | +0.00(+0.00%) |
Jun 16, 2003 | 8.539 | 8.563 | 8.407 | 8.563 | 11,316 | +0.30(+3.64%) |
Jun 13, 2003 | 8.527 | 8.539 | 8.214 | 8.263 | 4,326 | -0.04(-0.51%) |
Jun 12, 2003 | 8.479 | 8.479 | 8.107 | 8.305 | 30,398 | -0.01(-0.07%) |
Jun 11, 2003 | 8.191 | 8.442 | 8.088 | 8.311 | 6,212 | -0.07(-0.86%) |
Jun 10, 2003 | 8.341 | 8.389 | 8.172 | 8.383 | 3,217 | +0.10(+1.16%) |
Jun 09, 2003 | 8.088 | 8.479 | 8.088 | 8.287 | 3,550 | -0.26(-3.02%) |
Jun 06, 2003 | 8.232 | 8.563 | 8.112 | 8.545 | 5,103 | +0.00(+0.00%) |
Jun 05, 2003 | 8.365 | 8.557 | 8.329 | 8.545 | 5,658 | +0.25(+2.97%) |
Jun 04, 2003 | 8.575 | 8.653 | 8.263 | 8.299 | 12,758 | -0.35(-4.10%) |
Jun 03, 2003 | 8.365 | 8.653 | 8.136 | 8.653 | 8,542 | +0.29(+3.45%) |
Jun 02, 2003 | 8.220 | 8.365 | 8.220 | 8.365 | 5,325 | +0.23(+2.81%) |
May 30, 2003 | 8.431 | 8.443 | 7.812 | 8.136 | 31,063 | -0.16(-1.88%) |
May 29, 2003 | 8.305 | 8.431 | 8.263 | 8.293 | 9,208 | -0.10(-1.22%) |
May 28, 2003 | 8.305 | 8.443 | 8.293 | 8.395 | 13,424 | +0.04(+0.43%) |
May 27, 2003 | 8.202 | 8.359 | 8.154 | 8.359 | 7,765 | +0.19(+2.28%) |
May 23, 2003 | 8.052 | 8.172 | 8.052 | 8.172 | 2,995 | +0.04(+0.44%) |
May 22, 2003 | 8.154 | 8.172 | 8.064 | 8.136 | 4,548 | +0.05(+0.67%) |
May 21, 2003 | 8.004 | 8.082 | 7.812 | 8.082 | 22,188 | +0.03(+0.37%) |
May 20, 2003 | 8.112 | 8.160 | 8.004 | 8.052 | 1,996 | +0.01(+0.15%) |
May 19, 2003 | 8.245 | 8.245 | 8.022 | 8.040 | 5,436 | -0.08(-0.96%) |
May 16, 2003 | 8.064 | 8.437 | 8.004 | 8.118 | 8,320 | -0.16(-1.89%) |
May 15, 2003 | 8.202 | 8.413 | 8.202 | 8.275 | 9,762 | +0.01(+0.14%) |
May 14, 2003 | 8.142 | 8.383 | 8.142 | 8.263 | 34,946 | -0.01(-0.14%) |
May 13, 2003 | 8.323 | 8.335 | 8.263 | 8.275 | 11,648 | -0.22(-2.55%) |
May 12, 2003 | 8.461 | 8.497 | 8.413 | 8.491 | 3,882 | +0.02(+0.21%) |
May 09, 2003 | 8.503 | 8.503 | 8.347 | 8.473 | 16,419 | +0.08(+1.00%) |
May 08, 2003 | 8.383 | 8.443 | 8.353 | 8.389 | 58,799 | +0.00(+0.00%) |
May 07, 2003 | 8.389 | 8.533 | 8.389 | 8.389 | 1,996 | -0.04(-0.43%) |
May 06, 2003 | 8.527 | 8.593 | 8.413 | 8.425 | 11,538 | +0.02(+0.29%) |
May 05, 2003 | 8.611 | 8.611 | 8.383 | 8.401 | 7,544 | -0.11(-1.27%) |
May 02, 2003 | 8.497 | 8.563 | 8.419 | 8.509 | 33,060 | +0.07(+0.78%) |