Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.05 | 10.53 | 10.03 | 10.43 | 2,432,729 | +0.40(+4.03%) |
Jul 30, 2003 | 10.12 | 10.12 | 10.01 | 10.03 | 932,135 | -0.09(-0.90%) |
Jul 29, 2003 | 10.36 | 10.36 | 10.08 | 10.12 | 1,387,877 | -0.24(-2.35%) |
Jul 28, 2003 | 10.31 | 10.46 | 10.26 | 10.36 | 717,457 | +0.08(+0.75%) |
Jul 25, 2003 | 10.13 | 10.32 | 10.09 | 10.29 | 1,191,412 | +0.08(+0.82%) |
Jul 24, 2003 | 10.60 | 10.60 | 10.15 | 10.20 | 2,178,758 | -0.24(-2.34%) |
Jul 23, 2003 | 10.29 | 10.53 | 9.944 | 10.45 | 4,950,211 | +0.65(+6.62%) |
Jul 22, 2003 | 9.449 | 9.797 | 9.372 | 9.797 | 1,643,426 | +0.40(+4.23%) |
Jul 21, 2003 | 9.539 | 9.588 | 9.358 | 9.400 | 807,372 | -0.10(-1.03%) |
Jul 18, 2003 | 9.553 | 9.665 | 9.344 | 9.498 | 1,063,207 | -0.06(-0.58%) |
Jul 17, 2003 | 9.623 | 9.735 | 9.372 | 9.553 | 1,302,838 | -0.26(-2.63%) |
Jul 16, 2003 | 9.763 | 9.818 | 9.602 | 9.811 | 763,203 | +0.10(+1.08%) |
Jul 15, 2003 | 9.763 | 9.937 | 9.609 | 9.707 | 840,212 | -0.06(-0.57%) |
Jul 14, 2003 | 9.658 | 9.763 | 9.588 | 9.763 | 952,785 | +0.29(+3.09%) |
Jul 11, 2003 | 9.518 | 9.574 | 9.386 | 9.470 | 1,076,257 | -0.05(-0.51%) |
Jul 10, 2003 | 9.302 | 9.525 | 9.170 | 9.518 | 1,834,155 | +0.15(+1.56%) |
Jul 09, 2003 | 9.247 | 9.665 | 9.247 | 9.372 | 2,235,547 | +0.13(+1.43%) |
Jul 08, 2003 | 9.135 | 9.365 | 9.135 | 9.240 | 1,408,241 | +0.01(+0.15%) |
Jul 07, 2003 | 9.058 | 9.267 | 9.037 | 9.226 | 1,496,005 | +0.17(+1.85%) |
Jul 03, 2003 | 9.198 | 9.219 | 8.982 | 9.058 | 1,271,575 | -0.15(-1.59%) |
Jul 02, 2003 | 9.274 | 9.274 | 9.149 | 9.205 | 1,789,986 | -0.05(-0.53%) |
Jul 01, 2003 | 9.247 | 9.309 | 9.100 | 9.253 | 2,050,697 | +0.01(+0.15%) |
Jun 30, 2003 | 9.065 | 9.295 | 8.995 | 9.240 | 1,440,364 | +0.10(+1.15%) |
Jun 27, 2003 | 9.065 | 9.484 | 8.856 | 9.135 | 4,059,950 | -0.28(-2.96%) |
Jun 26, 2003 | 9.518 | 9.546 | 9.205 | 9.414 | 858,855 | -0.03(-0.37%) |
Jun 25, 2003 | 9.114 | 9.567 | 9.100 | 9.449 | 1,556,235 | +0.29(+3.20%) |
Jun 24, 2003 | 9.309 | 9.344 | 9.114 | 9.156 | 715,593 | -0.12(-1.28%) |
Jun 23, 2003 | 9.344 | 9.344 | 9.156 | 9.274 | 956,370 | -0.05(-0.52%) |
Jun 20, 2003 | 9.309 | 9.407 | 9.267 | 9.323 | 843,080 | -0.01(-0.07%) |
Jun 19, 2003 | 9.400 | 9.414 | 9.274 | 9.330 | 1,122,577 | +0.02(+0.22%) |
Jun 18, 2003 | 9.288 | 9.358 | 9.240 | 9.309 | 1,000,396 | -0.06(-0.67%) |
Jun 17, 2003 | 9.414 | 9.414 | 9.240 | 9.372 | 1,046,142 | -0.03(-0.30%) |
Jun 16, 2003 | 9.205 | 9.414 | 9.170 | 9.400 | 1,237,015 | +0.16(+1.74%) |
Jun 13, 2003 | 9.309 | 9.400 | 9.198 | 9.240 | 900,872 | -0.10(-1.12%) |
Jun 12, 2003 | 9.330 | 9.442 | 9.309 | 9.344 | 903,454 | +0.01(+0.15%) |
Jun 11, 2003 | 9.170 | 9.379 | 9.107 | 9.330 | 1,228,124 | +0.09(+0.98%) |
Jun 10, 2003 | 9.149 | 9.260 | 9.149 | 9.240 | 1,598,827 | +0.13(+1.45%) |
Jun 09, 2003 | 9.184 | 9.184 | 9.030 | 9.107 | 1,295,237 | -0.15(-1.58%) |
Jun 06, 2003 | 9.344 | 9.449 | 9.170 | 9.253 | 1,037,968 | -0.02(-0.23%) |
Jun 05, 2003 | 9.149 | 9.365 | 9.100 | 9.274 | 1,002,690 | +0.11(+1.22%) |
Jun 04, 2003 | 9.191 | 9.198 | 9.086 | 9.163 | 1,957,914 | -0.03(-0.30%) |
Jun 03, 2003 | 9.274 | 9.274 | 8.995 | 9.191 | 1,617,326 | -0.13(-1.35%) |
Jun 02, 2003 | 9.609 | 9.658 | 9.316 | 9.316 | 1,409,101 | -0.06(-0.67%) |
May 30, 2003 | 8.995 | 9.379 | 8.995 | 9.379 | 1,279,893 | +0.38(+4.26%) |
May 29, 2003 | 8.821 | 9.170 | 8.821 | 8.995 | 1,688,168 | +0.00(+0.00%) |
May 28, 2003 | 8.995 | 9.156 | 8.995 | 8.995 | 2,173,022 | +0.00(+0.00%) |
May 27, 2003 | 8.786 | 9.121 | 8.786 | 8.995 | 1,543,329 | +0.20(+2.30%) |
May 23, 2003 | 8.682 | 8.898 | 8.542 | 8.793 | 2,066,041 | +0.08(+0.96%) |
May 22, 2003 | 8.542 | 8.772 | 8.173 | 8.710 | 6,577,576 | +0.78(+9.85%) |
May 21, 2003 | 8.019 | 8.019 | 7.789 | 7.929 | 1,280,036 | -0.16(-1.98%) |
May 20, 2003 | 8.005 | 8.166 | 8.005 | 8.089 | 1,671,820 | +0.04(+0.52%) |
May 19, 2003 | 8.159 | 8.159 | 7.873 | 8.047 | 1,365,936 | -0.12(-1.45%) |
May 16, 2003 | 7.915 | 8.166 | 7.803 | 8.166 | 2,102,610 | +0.29(+3.63%) |
May 15, 2003 | 7.936 | 7.949 | 7.845 | 7.880 | 1,262,828 | +0.03(+0.44%) |
May 14, 2003 | 8.054 | 8.110 | 7.845 | 7.845 | 775,106 | -0.16(-2.00%) |
May 13, 2003 | 7.991 | 8.019 | 7.810 | 8.005 | 1,904,137 | -0.06(-0.69%) |
May 12, 2003 | 8.054 | 8.131 | 7.943 | 8.061 | 1,365,076 | +0.02(+0.26%) |
May 09, 2003 | 7.664 | 8.047 | 7.664 | 8.040 | 2,100,315 | +0.38(+4.91%) |
May 08, 2003 | 7.155 | 7.754 | 7.155 | 7.664 | 2,272,545 | +0.45(+6.29%) |
May 07, 2003 | 7.322 | 7.420 | 7.043 | 7.210 | 5,266,277 | -0.22(-2.91%) |
May 06, 2003 | 7.322 | 7.461 | 7.252 | 7.426 | 2,240,422 | -0.14(-1.84%) |
May 05, 2003 | 7.538 | 7.566 | 7.252 | 7.566 | 2,635,074 | -0.04(-0.55%) |
May 02, 2003 | 7.615 | 7.629 | 7.566 | 7.608 | 1,245,619 | -0.10(-1.36%) |