Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.392 | 9.423 | 9.219 | 9.237 | 1,866,414 | -0.11(-1.16%) |
Jul 30, 2003 | 9.392 | 9.392 | 9.212 | 9.345 | 3,590,404 | -0.07(-0.79%) |
Jul 29, 2003 | 9.478 | 9.478 | 9.280 | 9.419 | 2,150,940 | -0.02(-0.26%) |
Jul 28, 2003 | 9.463 | 9.512 | 9.423 | 9.444 | 1,785,167 | +0.01(+0.13%) |
Jul 25, 2003 | 9.358 | 9.444 | 9.243 | 9.432 | 1,601,957 | +0.07(+0.73%) |
Jul 24, 2003 | 9.453 | 9.469 | 9.364 | 9.364 | 2,193,668 | -0.06(-0.62%) |
Jul 23, 2003 | 9.484 | 9.512 | 9.373 | 9.423 | 2,696,687 | -0.03(-0.33%) |
Jul 22, 2003 | 9.571 | 9.571 | 9.283 | 9.453 | 5,011,740 | -0.10(-1.07%) |
Jul 21, 2003 | 9.568 | 9.654 | 9.528 | 9.555 | 1,883,570 | -0.02(-0.19%) |
Jul 18, 2003 | 9.602 | 9.623 | 9.562 | 9.574 | 3,243,081 | +0.00(+0.03%) |
Jul 17, 2003 | 9.577 | 9.648 | 9.537 | 9.571 | 2,245,782 | -0.07(-0.77%) |
Jul 16, 2003 | 10.04 | 10.10 | 9.633 | 9.645 | 4,582,847 | -0.38(-3.79%) |
Jul 15, 2003 | 10.23 | 10.25 | 9.852 | 10.02 | 5,633,555 | -0.10(-0.98%) |
Jul 14, 2003 | 9.861 | 10.16 | 9.861 | 10.12 | 3,818,931 | +0.27(+2.70%) |
Jul 11, 2003 | 9.710 | 9.883 | 9.679 | 9.858 | 3,626,981 | +0.15(+1.53%) |
Jul 10, 2003 | 9.756 | 9.762 | 9.608 | 9.710 | 2,444,206 | -0.05(-0.48%) |
Jul 09, 2003 | 9.840 | 9.843 | 9.738 | 9.756 | 3,633,778 | -0.09(-0.94%) |
Jul 08, 2003 | 9.540 | 9.942 | 9.540 | 9.849 | 4,257,859 | +0.31(+3.20%) |
Jul 07, 2003 | 9.577 | 9.651 | 9.537 | 9.543 | 4,225,813 | +0.08(+0.82%) |
Jul 03, 2003 | 9.324 | 9.497 | 9.262 | 9.466 | 2,125,045 | +0.12(+1.32%) |
Jul 02, 2003 | 8.978 | 9.376 | 8.962 | 9.342 | 6,553,814 | +0.36(+4.06%) |
Jul 01, 2003 | 8.996 | 8.996 | 8.866 | 8.978 | 6,050,148 | -0.01(-0.10%) |
Jun 30, 2003 | 9.052 | 9.095 | 8.910 | 8.987 | 5,565,579 | +0.00(+0.03%) |
Jun 27, 2003 | 8.928 | 9.033 | 8.647 | 8.984 | 14,388,159 | +0.61(+7.31%) |
Jun 26, 2003 | 8.684 | 8.697 | 8.341 | 8.372 | 4,957,360 | -0.22(-2.55%) |
Jun 25, 2003 | 8.391 | 8.650 | 8.388 | 8.591 | 2,600,550 | +0.21(+2.54%) |
Jun 24, 2003 | 8.341 | 8.496 | 8.335 | 8.378 | 3,649,316 | -0.05(-0.62%) |
Jun 23, 2003 | 8.502 | 8.520 | 8.310 | 8.431 | 2,238,661 | -0.06(-0.76%) |
Jun 20, 2003 | 8.465 | 8.573 | 8.449 | 8.496 | 3,046,275 | +0.05(+0.55%) |
Jun 19, 2003 | 8.650 | 8.681 | 8.388 | 8.449 | 2,908,706 | -0.26(-3.01%) |
Jun 18, 2003 | 8.740 | 8.774 | 8.635 | 8.712 | 2,272,649 | -0.03(-0.32%) |
Jun 17, 2003 | 8.774 | 8.805 | 8.656 | 8.740 | 1,919,823 | -0.08(-0.88%) |
Jun 16, 2003 | 8.755 | 8.866 | 8.743 | 8.817 | 1,874,183 | +0.09(+1.03%) |
Jun 13, 2003 | 8.882 | 8.907 | 8.709 | 8.727 | 1,960,932 | -0.18(-2.01%) |
Jun 12, 2003 | 8.820 | 8.922 | 8.795 | 8.907 | 1,621,702 | +0.16(+1.87%) |
Jun 11, 2003 | 8.582 | 8.777 | 8.480 | 8.743 | 1,741,468 | +0.14(+1.58%) |
Jun 10, 2003 | 8.582 | 8.700 | 8.554 | 8.607 | 1,726,579 | +0.09(+1.09%) |
Jun 09, 2003 | 8.687 | 8.693 | 8.480 | 8.514 | 1,333,291 | -0.20(-2.34%) |
Jun 06, 2003 | 8.851 | 8.894 | 8.681 | 8.718 | 2,021,139 | -0.00(-0.04%) |
Jun 05, 2003 | 8.598 | 8.758 | 8.545 | 8.721 | 1,738,232 | +0.13(+1.55%) |
Jun 04, 2003 | 8.527 | 8.625 | 8.527 | 8.588 | 1,671,551 | +0.05(+0.58%) |
Jun 03, 2003 | 8.508 | 8.588 | 8.465 | 8.539 | 2,363,930 | +0.02(+0.29%) |
Jun 02, 2003 | 8.561 | 8.690 | 8.480 | 8.514 | 2,683,092 | -0.04(-0.51%) |
May 30, 2003 | 8.508 | 8.591 | 8.465 | 8.557 | 1,667,666 | +0.10(+1.13%) |
May 29, 2003 | 8.357 | 8.542 | 8.341 | 8.462 | 2,862,094 | +0.15(+1.82%) |
May 28, 2003 | 8.279 | 8.403 | 8.264 | 8.310 | 1,803,941 | +0.07(+0.90%) |
May 27, 2003 | 8.131 | 8.267 | 8.094 | 8.236 | 2,467,512 | +0.03(+0.34%) |
May 23, 2003 | 8.236 | 8.249 | 8.150 | 8.208 | 1,458,237 | -0.02(-0.30%) |
May 22, 2003 | 8.100 | 8.258 | 8.076 | 8.233 | 2,990,924 | +2.17(+35.83%) |
May 21, 2003 | 6.087 | 6.103 | 6.044 | 6.061 | 2,371,159 | -0.07(-1.13%) |
May 20, 2003 | 6.079 | 6.143 | 6.058 | 6.131 | 2,717,727 | +0.05(+0.80%) |
May 19, 2003 | 6.082 | 6.084 | 5.987 | 6.082 | 4,105,291 | -0.03(-0.51%) |
May 16, 2003 | 6.117 | 6.186 | 6.063 | 6.113 | 2,704,348 | -0.02(-0.28%) |
May 15, 2003 | 6.126 | 6.202 | 6.112 | 6.131 | 1,782,901 | +0.01(+0.23%) |
May 14, 2003 | 6.145 | 6.160 | 6.093 | 6.117 | 1,412,165 | +0.02(+0.26%) |
May 13, 2003 | 6.089 | 6.145 | 6.046 | 6.101 | 1,732,837 | +0.01(+0.20%) |
May 12, 2003 | 6.127 | 6.127 | 6.065 | 6.089 | 1,488,556 | -0.04(-0.62%) |
May 09, 2003 | 6.100 | 6.174 | 6.084 | 6.127 | 1,185,148 | +0.07(+1.12%) |
May 08, 2003 | 6.039 | 6.105 | 6.009 | 6.060 | 1,665,940 | -0.01(-0.09%) |
May 07, 2003 | 6.091 | 6.113 | 6.028 | 6.065 | 2,264,988 | -0.04(-0.68%) |
May 06, 2003 | 6.101 | 6.164 | 6.065 | 6.106 | 3,247,720 | +0.01(+0.17%) |
May 05, 2003 | 6.169 | 6.190 | 6.030 | 6.096 | 3,270,163 | -0.00(-0.06%) |
May 02, 2003 | 5.983 | 6.153 | 5.981 | 6.100 | 2,750,528 | +0.12(+1.98%) |