Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.98 | 11.14 | 10.96 | 11.05 | 85,422 | +0.05(+0.46%) |
Jul 30, 2003 | 10.90 | 11.04 | 10.81 | 11.00 | 72,718 | +0.11(+0.98%) |
Jul 29, 2003 | 10.79 | 10.93 | 10.72 | 10.90 | 80,385 | +0.10(+0.95%) |
Jul 28, 2003 | 10.72 | 10.83 | 10.66 | 10.79 | 108,640 | +0.07(+0.68%) |
Jul 25, 2003 | 10.60 | 10.77 | 10.48 | 10.72 | 88,270 | +0.12(+1.10%) |
Jul 24, 2003 | 10.32 | 10.69 | 10.32 | 10.60 | 206,328 | +0.30(+2.88%) |
Jul 23, 2003 | 10.33 | 10.34 | 10.19 | 10.31 | 107,764 | -0.01(-0.11%) |
Jul 22, 2003 | 10.22 | 10.38 | 10.17 | 10.32 | 45,777 | +0.11(+1.12%) |
Jul 21, 2003 | 10.41 | 10.42 | 10.17 | 10.20 | 70,528 | -0.22(-2.08%) |
Jul 18, 2003 | 10.41 | 10.42 | 10.35 | 10.42 | 82,356 | +0.03(+0.33%) |
Jul 17, 2003 | 10.51 | 10.52 | 10.35 | 10.39 | 70,747 | -0.12(-1.13%) |
Jul 16, 2003 | 10.44 | 10.57 | 10.44 | 10.51 | 95,279 | +0.06(+0.59%) |
Jul 15, 2003 | 10.60 | 10.64 | 10.41 | 10.44 | 49,501 | -0.16(-1.49%) |
Jul 14, 2003 | 10.27 | 10.73 | 10.27 | 10.60 | 166,026 | +0.34(+3.31%) |
Jul 11, 2003 | 10.27 | 10.27 | 10.24 | 10.26 | 104,697 | -0.01(-0.11%) |
Jul 10, 2003 | 10.27 | 10.27 | 10.20 | 10.27 | 101,850 | +0.00(+0.00%) |
Jul 09, 2003 | 10.27 | 10.33 | 10.22 | 10.27 | 147,847 | +0.00(+0.00%) |
Jul 08, 2003 | 10.24 | 10.27 | 10.18 | 10.27 | 238,745 | +0.01(+0.11%) |
Jul 07, 2003 | 10.31 | 10.32 | 10.23 | 10.26 | 103,821 | +0.00(+0.00%) |
Jul 03, 2003 | 10.27 | 10.27 | 10.22 | 10.26 | 36,578 | -0.03(-0.29%) |
Jul 02, 2003 | 10.16 | 10.31 | 10.14 | 10.29 | 182,454 | +0.10(+0.96%) |
Jul 01, 2003 | 10.10 | 10.27 | 10.02 | 10.19 | 178,949 | +0.15(+1.48%) |
Jun 30, 2003 | 10.17 | 10.22 | 9.978 | 10.04 | 133,829 | -0.12(-1.17%) |
Jun 27, 2003 | 10.17 | 10.27 | 10.15 | 10.16 | 121,125 | +0.00(+0.05%) |
Jun 26, 2003 | 10.04 | 10.22 | 10.03 | 10.16 | 108,202 | +0.11(+1.14%) |
Jun 25, 2003 | 10.04 | 10.07 | 10.02 | 10.04 | 160,113 | +0.01(+0.11%) |
Jun 24, 2003 | 10.05 | 10.08 | 10.03 | 10.03 | 165,369 | -0.02(-0.23%) |
Jun 23, 2003 | 10.16 | 10.16 | 9.998 | 10.06 | 97,469 | -0.10(-0.94%) |
Jun 20, 2003 | 10.10 | 10.19 | 10.09 | 10.15 | 146,752 | +0.03(+0.27%) |
Jun 19, 2003 | 10.48 | 10.48 | 10.05 | 10.12 | 506,842 | -0.35(-3.38%) |
Jun 18, 2003 | 9.681 | 10.48 | 9.681 | 10.48 | 339,720 | +0.80(+8.23%) |
Jun 17, 2003 | 9.610 | 9.734 | 9.588 | 9.681 | 149,599 | +0.08(+0.86%) |
Jun 16, 2003 | 9.576 | 9.599 | 9.553 | 9.599 | 193,625 | +0.02(+0.17%) |
Jun 13, 2003 | 9.622 | 9.645 | 9.542 | 9.583 | 192,748 | -0.03(-0.29%) |
Jun 12, 2003 | 9.531 | 9.642 | 9.531 | 9.610 | 192,310 | +0.06(+0.60%) |
Jun 11, 2003 | 9.451 | 9.588 | 9.419 | 9.553 | 357,023 | +0.11(+1.21%) |
Jun 10, 2003 | 9.519 | 9.521 | 9.414 | 9.439 | 87,832 | -0.08(-0.82%) |
Jun 09, 2003 | 9.645 | 9.645 | 9.515 | 9.517 | 55,415 | -0.14(-1.49%) |
Jun 06, 2003 | 9.656 | 9.725 | 9.610 | 9.661 | 86,517 | +0.01(+0.09%) |
Jun 05, 2003 | 9.574 | 9.736 | 9.574 | 9.652 | 174,350 | +0.10(+1.05%) |
Jun 04, 2003 | 9.496 | 9.562 | 9.451 | 9.551 | 67,243 | +0.07(+0.72%) |
Jun 03, 2003 | 9.542 | 9.542 | 9.473 | 9.483 | 125,286 | -0.07(-0.74%) |
Jun 02, 2003 | 9.542 | 9.588 | 9.496 | 9.553 | 172,597 | -0.01(-0.12%) |
May 30, 2003 | 9.302 | 9.565 | 9.302 | 9.565 | 347,605 | +0.29(+3.07%) |
May 29, 2003 | 9.234 | 9.357 | 9.234 | 9.279 | 352,642 | +0.18(+1.96%) |
May 28, 2003 | 9.017 | 9.154 | 8.987 | 9.101 | 138,428 | +0.08(+0.94%) |
May 27, 2003 | 8.754 | 9.017 | 8.748 | 9.017 | 178,511 | +0.25(+2.84%) |
May 23, 2003 | 8.675 | 8.780 | 8.647 | 8.768 | 192,310 | +0.09(+1.03%) |
May 22, 2003 | 8.617 | 8.697 | 8.617 | 8.679 | 123,753 | +0.05(+0.58%) |
May 21, 2003 | 8.640 | 8.672 | 8.622 | 8.629 | 81,699 | -0.02(-0.24%) |
May 20, 2003 | 8.583 | 8.709 | 8.583 | 8.649 | 111,925 | +0.06(+0.72%) |
May 19, 2003 | 8.549 | 8.601 | 8.398 | 8.588 | 134,924 | +0.04(+0.45%) |
May 16, 2003 | 8.595 | 8.672 | 8.526 | 8.549 | 211,147 | -0.06(-0.69%) |
May 15, 2003 | 8.732 | 8.784 | 8.606 | 8.608 | 233,489 | -0.12(-1.41%) |
May 14, 2003 | 8.896 | 8.900 | 8.428 | 8.732 | 326,578 | -0.14(-1.60%) |
May 13, 2003 | 8.675 | 8.882 | 8.344 | 8.873 | 553,496 | -0.05(-0.54%) |
May 12, 2003 | 8.880 | 8.937 | 8.814 | 8.921 | 97,907 | +0.02(+0.21%) |
May 09, 2003 | 8.823 | 8.903 | 8.818 | 8.903 | 245,097 | +0.09(+0.98%) |
May 08, 2003 | 8.948 | 8.948 | 8.663 | 8.816 | 111,706 | -0.14(-1.58%) |
May 07, 2003 | 9.017 | 9.017 | 8.937 | 8.958 | 80,823 | -0.05(-0.61%) |
May 06, 2003 | 8.903 | 9.012 | 8.903 | 9.012 | 270,724 | +0.11(+1.28%) |
May 05, 2003 | 8.907 | 8.926 | 8.869 | 8.898 | 143,685 | -0.01(-0.10%) |
May 02, 2003 | 8.853 | 8.907 | 8.848 | 8.907 | 161,865 | +0.04(+0.41%) |