Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.723 | 10.44 | 9.654 | 10.39 | 45,535 | +0.71(+7.30%) |
Jul 30, 2003 | 9.915 | 9.915 | 9.685 | 9.685 | 251,874 | -0.23(-2.33%) |
Jul 29, 2003 | 10.11 | 10.11 | 9.823 | 9.915 | 24,068 | -0.11(-1.07%) |
Jul 28, 2003 | 10.41 | 10.41 | 9.900 | 10.02 | 57,374 | -0.32(-3.05%) |
Jul 25, 2003 | 10.18 | 10.45 | 9.977 | 10.34 | 18,734 | +0.19(+1.89%) |
Jul 24, 2003 | 10.22 | 10.30 | 9.877 | 10.15 | 46,445 | -0.04(-0.38%) |
Jul 23, 2003 | 10.15 | 10.18 | 9.915 | 10.18 | 67,912 | -0.07(-0.67%) |
Jul 22, 2003 | 10.41 | 10.41 | 9.762 | 10.25 | 87,037 | -0.16(-1.55%) |
Jul 21, 2003 | 11.07 | 11.07 | 10.19 | 10.41 | 66,481 | -0.65(-5.90%) |
Jul 18, 2003 | 11.05 | 11.10 | 10.82 | 11.07 | 49,308 | +0.02(+0.21%) |
Jul 17, 2003 | 10.99 | 11.15 | 10.85 | 11.05 | 38,379 | -0.02(-0.21%) |
Jul 16, 2003 | 11.09 | 11.29 | 11.07 | 11.07 | 45,014 | -0.02(-0.21%) |
Jul 15, 2003 | 11.13 | 11.22 | 11.07 | 11.09 | 107,462 | +0.02(+0.21%) |
Jul 14, 2003 | 11.11 | 11.15 | 10.93 | 11.07 | 60,496 | +0.04(+0.35%) |
Jul 11, 2003 | 10.98 | 11.08 | 10.88 | 11.03 | 90,679 | +0.13(+1.20%) |
Jul 10, 2003 | 10.87 | 11.03 | 10.53 | 10.90 | 65,960 | -0.05(-0.42%) |
Jul 09, 2003 | 10.91 | 11.01 | 10.84 | 10.95 | 53,471 | -0.05(-0.42%) |
Jul 08, 2003 | 11.01 | 11.04 | 10.84 | 10.99 | 15,221 | +0.06(+0.56%) |
Jul 07, 2003 | 10.85 | 11.07 | 10.85 | 10.93 | 33,305 | +0.12(+1.07%) |
Jul 03, 2003 | 10.92 | 11.01 | 10.69 | 10.81 | 33,956 | -0.18(-1.68%) |
Jul 02, 2003 | 10.54 | 11.04 | 10.45 | 11.00 | 140,378 | +0.38(+3.62%) |
Jul 01, 2003 | 10.32 | 10.65 | 10.27 | 10.61 | 69,083 | +0.26(+2.52%) |
Jun 30, 2003 | 10.53 | 10.68 | 10.13 | 10.35 | 327,983 | -0.10(-0.96%) |
Jun 27, 2003 | 10.39 | 10.65 | 10.38 | 10.45 | 42,542 | -0.04(-0.37%) |
Jun 26, 2003 | 10.04 | 10.57 | 10.04 | 10.49 | 299,100 | +0.51(+5.16%) |
Jun 25, 2003 | 10.24 | 10.25 | 9.977 | 9.977 | 89,639 | -0.26(-2.55%) |
Jun 24, 2003 | 9.954 | 10.24 | 9.954 | 10.24 | 64,139 | +0.28(+2.86%) |
Jun 23, 2003 | 10.40 | 10.44 | 9.931 | 9.954 | 48,917 | -0.45(-4.29%) |
Jun 20, 2003 | 10.38 | 10.61 | 10.35 | 10.40 | 89,769 | +0.10(+0.97%) |
Jun 19, 2003 | 10.22 | 10.41 | 10.22 | 10.30 | 55,162 | +0.13(+1.28%) |
Jun 18, 2003 | 10.08 | 10.18 | 10.000 | 10.17 | 69,733 | -0.09(-0.90%) |
Jun 17, 2003 | 10.57 | 10.57 | 10.12 | 10.26 | 24,458 | -0.31(-2.91%) |
Jun 16, 2003 | 9.992 | 10.71 | 9.915 | 10.57 | 88,208 | +0.65(+6.59%) |
Jun 13, 2003 | 10.15 | 10.18 | 9.915 | 9.915 | 48,917 | -0.23(-2.27%) |
Jun 12, 2003 | 9.685 | 10.26 | 9.493 | 10.15 | 151,436 | +0.32(+3.29%) |
Jun 11, 2003 | 9.723 | 9.915 | 9.723 | 9.823 | 119,952 | +0.12(+1.27%) |
Jun 10, 2003 | 9.516 | 9.823 | 9.470 | 9.700 | 112,406 | +0.13(+1.37%) |
Jun 09, 2003 | 9.623 | 9.623 | 9.531 | 9.570 | 22,507 | -0.05(-0.56%) |
Jun 06, 2003 | 9.439 | 9.723 | 9.439 | 9.623 | 153,388 | +0.24(+2.54%) |
Jun 05, 2003 | 9.570 | 9.616 | 9.377 | 9.385 | 64,920 | -0.25(-2.55%) |
Jun 04, 2003 | 8.747 | 9.685 | 8.747 | 9.631 | 64,269 | +0.90(+10.30%) |
Jun 03, 2003 | 8.916 | 8.916 | 8.701 | 8.732 | 7,285 | -0.19(-2.15%) |
Jun 02, 2003 | 9.070 | 9.085 | 8.824 | 8.924 | 23,808 | -0.15(-1.61%) |
May 30, 2003 | 9.085 | 9.147 | 9.031 | 9.070 | 27,190 | +0.04(+0.43%) |
May 29, 2003 | 9.070 | 9.224 | 9.031 | 9.031 | 30,963 | -0.09(-1.01%) |
May 28, 2003 | 9.093 | 9.224 | 9.093 | 9.124 | 28,882 | +0.11(+1.19%) |
May 27, 2003 | 9.016 | 9.131 | 8.962 | 9.016 | 11,058 | +0.01(+0.09%) |
May 23, 2003 | 8.455 | 9.031 | 8.455 | 9.008 | 9,887 | +0.51(+6.06%) |
May 22, 2003 | 8.470 | 8.493 | 8.071 | 8.493 | 46,836 | -0.03(-0.36%) |
May 21, 2003 | 8.616 | 8.693 | 8.509 | 8.524 | 11,709 | -0.09(-1.07%) |
May 20, 2003 | 8.493 | 8.762 | 8.493 | 8.616 | 27,060 | +0.01(+0.09%) |
May 19, 2003 | 8.916 | 8.985 | 8.609 | 8.609 | 8,196 | -0.31(-3.45%) |
May 16, 2003 | 9.262 | 9.408 | 8.647 | 8.916 | 50,478 | -0.42(-4.53%) |
May 15, 2003 | 9.324 | 9.531 | 9.324 | 9.339 | 96,664 | +0.09(+1.00%) |
May 14, 2003 | 9.185 | 9.254 | 9.162 | 9.247 | 35,257 | +0.10(+1.09%) |
May 13, 2003 | 9.362 | 9.362 | 9.078 | 9.147 | 20,816 | -0.18(-1.98%) |
May 12, 2003 | 9.416 | 9.462 | 9.331 | 9.331 | 18,214 | -0.05(-0.49%) |
May 09, 2003 | 9.393 | 9.416 | 9.147 | 9.377 | 23,548 | +0.06(+0.66%) |
May 08, 2003 | 9.262 | 9.331 | 9.093 | 9.316 | 18,344 | +0.09(+1.00%) |
May 07, 2003 | 9.316 | 9.454 | 9.224 | 9.224 | 24,198 | -0.09(-0.99%) |
May 06, 2003 | 9.070 | 9.423 | 9.016 | 9.316 | 30,053 | +0.25(+2.71%) |
May 05, 2003 | 9.316 | 9.316 | 8.847 | 9.070 | 62,968 | -0.32(-3.44%) |
May 02, 2003 | 9.262 | 9.493 | 9.262 | 9.393 | 16,652 | +0.18(+2.00%) |