Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.04 | 11.11 | 10.93 | 11.06 | 181,701 | -0.02(-0.21%) |
Jul 30, 2003 | 10.81 | 11.11 | 10.77 | 11.08 | 415,652 | +0.29(+2.67%) |
Jul 29, 2003 | 10.77 | 10.83 | 10.65 | 10.79 | 271,902 | +0.02(+0.21%) |
Jul 28, 2003 | 10.68 | 10.77 | 10.58 | 10.77 | 244,348 | +0.00(+0.00%) |
Jul 25, 2003 | 10.47 | 10.78 | 10.46 | 10.77 | 219,393 | +0.30(+2.83%) |
Jul 24, 2003 | 10.39 | 10.57 | 10.39 | 10.48 | 193,659 | +0.05(+0.48%) |
Jul 23, 2003 | 10.29 | 10.43 | 10.25 | 10.43 | 572,659 | +0.13(+1.31%) |
Jul 22, 2003 | 9.964 | 10.29 | 9.925 | 10.29 | 602,292 | +0.31(+3.08%) |
Jul 21, 2003 | 10.19 | 10.19 | 9.964 | 9.983 | 162,465 | -0.25(-2.44%) |
Jul 18, 2003 | 10.04 | 10.23 | 10.00 | 10.23 | 232,131 | +0.25(+2.47%) |
Jul 17, 2003 | 10.09 | 10.11 | 9.783 | 9.987 | 352,485 | -0.10(-0.99%) |
Jul 16, 2003 | 10.36 | 10.39 | 10.07 | 10.09 | 301,016 | -0.25(-2.42%) |
Jul 15, 2003 | 10.39 | 10.46 | 10.28 | 10.34 | 474,659 | -0.20(-1.90%) |
Jul 14, 2003 | 10.39 | 10.58 | 10.38 | 10.54 | 317,652 | +0.09(+0.88%) |
Jul 11, 2003 | 10.41 | 10.50 | 10.39 | 10.44 | 229,271 | +0.04(+0.37%) |
Jul 10, 2003 | 10.77 | 10.77 | 10.33 | 10.41 | 488,696 | -0.38(-3.57%) |
Jul 09, 2003 | 10.67 | 10.79 | 10.54 | 10.79 | 217,574 | +0.13(+1.26%) |
Jul 08, 2003 | 10.63 | 10.68 | 10.54 | 10.66 | 299,976 | +0.02(+0.22%) |
Jul 07, 2003 | 10.60 | 10.85 | 10.58 | 10.63 | 260,724 | +0.05(+0.47%) |
Jul 03, 2003 | 10.77 | 10.79 | 10.58 | 10.58 | 78,503 | -0.19(-1.75%) |
Jul 02, 2003 | 10.51 | 10.77 | 10.43 | 10.77 | 238,629 | +0.27(+2.56%) |
Jul 01, 2003 | 10.46 | 10.54 | 10.28 | 10.50 | 347,286 | +0.07(+0.70%) |
Jun 30, 2003 | 10.45 | 10.51 | 10.40 | 10.43 | 438,267 | +0.02(+0.18%) |
Jun 27, 2003 | 10.38 | 10.46 | 10.34 | 10.41 | 335,069 | +0.04(+0.41%) |
Jun 26, 2003 | 10.52 | 10.52 | 10.37 | 10.37 | 316,093 | -0.15(-1.43%) |
Jun 25, 2003 | 10.69 | 10.76 | 10.48 | 10.52 | 167,924 | -0.22(-2.01%) |
Jun 24, 2003 | 10.74 | 10.77 | 10.68 | 10.73 | 153,627 | -0.01(-0.07%) |
Jun 23, 2003 | 10.78 | 10.80 | 10.70 | 10.74 | 255,526 | -0.06(-0.53%) |
Jun 20, 2003 | 10.83 | 10.86 | 10.79 | 10.80 | 168,704 | +0.03(+0.32%) |
Jun 19, 2003 | 10.83 | 10.85 | 10.76 | 10.76 | 299,976 | -0.06(-0.53%) |
Jun 18, 2003 | 10.74 | 10.88 | 10.74 | 10.82 | 174,423 | -0.05(-0.50%) |
Jun 17, 2003 | 10.83 | 10.92 | 10.77 | 10.88 | 155,967 | +0.07(+0.60%) |
Jun 16, 2003 | 10.58 | 10.85 | 10.58 | 10.81 | 308,814 | +0.28(+2.70%) |
Jun 13, 2003 | 10.81 | 10.82 | 10.53 | 10.53 | 189,500 | -0.28(-2.60%) |
Jun 12, 2003 | 10.77 | 10.82 | 10.68 | 10.81 | 139,070 | +0.04(+0.36%) |
Jun 11, 2003 | 10.67 | 10.77 | 10.29 | 10.77 | 116,715 | +0.09(+0.87%) |
Jun 10, 2003 | 10.47 | 10.68 | 10.46 | 10.68 | 123,473 | +0.22(+2.13%) |
Jun 09, 2003 | 10.46 | 10.56 | 10.44 | 10.45 | 255,786 | -0.24(-2.27%) |
Jun 06, 2003 | 10.77 | 10.84 | 10.68 | 10.69 | 283,080 | -0.07(-0.68%) |
Jun 05, 2003 | 10.65 | 10.77 | 10.60 | 10.77 | 329,350 | +0.08(+0.76%) |
Jun 04, 2003 | 10.59 | 10.69 | 10.54 | 10.69 | 211,075 | +0.10(+0.91%) |
Jun 03, 2003 | 10.29 | 10.59 | 10.21 | 10.59 | 953,998 | +0.30(+2.92%) |
Jun 02, 2003 | 10.11 | 10.31 | 10.08 | 10.29 | 317,652 | +0.22(+2.14%) |
May 30, 2003 | 9.983 | 10.08 | 9.975 | 10.08 | 147,908 | +0.13(+1.32%) |
May 29, 2003 | 10.00 | 10.07 | 9.856 | 9.944 | 251,886 | -0.04(-0.42%) |
May 28, 2003 | 9.848 | 10.02 | 9.848 | 9.987 | 224,072 | +0.13(+1.33%) |
May 27, 2003 | 9.694 | 9.914 | 9.694 | 9.856 | 156,486 | +0.12(+1.18%) |
May 23, 2003 | 9.664 | 9.767 | 9.602 | 9.741 | 208,476 | +0.12(+1.20%) |
May 22, 2003 | 9.637 | 9.652 | 9.560 | 9.625 | 187,940 | +0.03(+0.28%) |
May 21, 2003 | 9.717 | 9.717 | 9.560 | 9.598 | 179,622 | -0.12(-1.23%) |
May 20, 2003 | 9.725 | 9.760 | 9.637 | 9.717 | 178,322 | +0.02(+0.24%) |
May 19, 2003 | 9.891 | 9.906 | 9.664 | 9.694 | 304,655 | -0.19(-1.95%) |
May 16, 2003 | 10.00 | 10.07 | 9.887 | 9.887 | 497,015 | -0.19(-1.91%) |
May 15, 2003 | 10.02 | 10.10 | 10.00 | 10.08 | 233,170 | +0.04(+0.38%) |
May 14, 2003 | 10.03 | 10.07 | 9.956 | 10.04 | 261,764 | +0.02(+0.19%) |
May 13, 2003 | 10.06 | 10.09 | 9.906 | 10.02 | 155,447 | -0.06(-0.61%) |
May 12, 2003 | 10.08 | 10.12 | 9.979 | 10.08 | 207,696 | -0.01(-0.11%) |
May 09, 2003 | 9.848 | 10.09 | 9.848 | 10.09 | 125,293 | +0.28(+2.90%) |
May 08, 2003 | 9.867 | 9.898 | 9.791 | 9.810 | 167,924 | -0.08(-0.78%) |
May 07, 2003 | 9.752 | 9.944 | 9.744 | 9.887 | 388,098 | +0.02(+0.23%) |
May 06, 2003 | 9.894 | 9.975 | 9.817 | 9.864 | 430,209 | +0.00(+0.04%) |
May 05, 2003 | 10.12 | 10.12 | 9.841 | 9.860 | 242,268 | -0.26(-2.55%) |
May 02, 2003 | 9.829 | 10.13 | 9.829 | 10.12 | 353,265 | +0.29(+2.94%) |