Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.675 | 9.691 | 9.510 | 9.541 | 1,398,947 | -0.13(-1.30%) |
Jul 30, 2003 | 9.549 | 9.667 | 9.486 | 9.667 | 1,041,112 | +0.02(+0.24%) |
Jul 29, 2003 | 9.793 | 9.793 | 9.644 | 9.644 | 975,820 | -0.15(-1.53%) |
Jul 28, 2003 | 10.01 | 10.04 | 9.652 | 9.793 | 1,990,257 | -0.14(-1.43%) |
Jul 25, 2003 | 9.959 | 9.990 | 9.667 | 9.935 | 2,507,637 | +0.01(+0.08%) |
Jul 24, 2003 | 9.636 | 9.959 | 9.541 | 9.927 | 2,614,721 | +0.23(+2.35%) |
Jul 23, 2003 | 9.360 | 9.722 | 9.274 | 9.699 | 2,935,718 | +0.63(+6.94%) |
Jul 22, 2003 | 9.124 | 9.171 | 8.935 | 9.069 | 964,642 | +0.02(+0.26%) |
Jul 21, 2003 | 8.841 | 9.132 | 8.825 | 9.045 | 1,332,766 | +0.28(+3.14%) |
Jul 18, 2003 | 8.770 | 8.809 | 8.652 | 8.770 | 1,280,177 | -0.01(-0.09%) |
Jul 17, 2003 | 8.612 | 8.817 | 8.612 | 8.778 | 1,325,525 | +0.17(+1.92%) |
Jul 16, 2003 | 8.793 | 8.888 | 8.597 | 8.612 | 1,918,995 | -0.24(-2.67%) |
Jul 15, 2003 | 9.344 | 9.392 | 8.778 | 8.849 | 2,779,856 | -0.46(-4.91%) |
Jul 14, 2003 | 9.384 | 9.439 | 9.266 | 9.305 | 922,723 | +0.02(+0.17%) |
Jul 11, 2003 | 9.234 | 9.289 | 9.148 | 9.289 | 1,459,411 | +0.04(+0.43%) |
Jul 10, 2003 | 9.116 | 9.400 | 9.116 | 9.250 | 1,410,506 | +0.07(+0.77%) |
Jul 09, 2003 | 9.297 | 9.360 | 9.179 | 9.179 | 913,450 | -0.04(-0.43%) |
Jul 08, 2003 | 9.518 | 9.557 | 9.195 | 9.219 | 1,282,717 | -0.30(-3.14%) |
Jul 07, 2003 | 9.431 | 9.557 | 9.321 | 9.518 | 1,105,261 | +0.01(+0.08%) |
Jul 03, 2003 | 9.589 | 9.667 | 9.494 | 9.510 | 754,793 | -0.08(-0.82%) |
Jul 02, 2003 | 9.683 | 9.825 | 9.573 | 9.589 | 1,560,017 | -0.13(-1.38%) |
Jul 01, 2003 | 9.494 | 9.754 | 9.494 | 9.722 | 1,628,992 | +0.28(+2.92%) |
Jun 30, 2003 | 9.242 | 9.478 | 9.211 | 9.447 | 1,099,417 | +0.20(+2.21%) |
Jun 27, 2003 | 9.203 | 9.368 | 9.195 | 9.242 | 897,572 | +0.05(+0.51%) |
Jun 26, 2003 | 9.187 | 9.242 | 9.100 | 9.195 | 1,120,885 | -0.12(-1.27%) |
Jun 25, 2003 | 9.156 | 9.407 | 9.156 | 9.313 | 1,663,798 | +0.24(+2.60%) |
Jun 24, 2003 | 9.250 | 9.289 | 9.053 | 9.077 | 1,745,349 | -0.24(-2.54%) |
Jun 23, 2003 | 9.644 | 9.644 | 9.250 | 9.313 | 1,559,001 | -0.36(-3.74%) |
Jun 20, 2003 | 9.966 | 9.982 | 9.518 | 9.675 | 2,427,102 | -0.34(-3.38%) |
Jun 19, 2003 | 9.714 | 10.05 | 9.683 | 10.01 | 3,267,258 | +0.29(+3.00%) |
Jun 18, 2003 | 9.667 | 9.801 | 9.533 | 9.722 | 2,439,297 | +0.00(+0.00%) |
Jun 17, 2003 | 9.211 | 9.746 | 9.211 | 9.722 | 3,629,666 | +0.47(+5.11%) |
Jun 16, 2003 | 9.313 | 9.344 | 9.171 | 9.250 | 1,403,774 | +0.01(+0.09%) |
Jun 13, 2003 | 9.069 | 9.329 | 9.069 | 9.242 | 1,473,003 | +0.17(+1.91%) |
Jun 12, 2003 | 9.014 | 9.187 | 8.951 | 9.069 | 1,459,030 | -0.03(-0.35%) |
Jun 11, 2003 | 9.006 | 9.148 | 8.974 | 9.100 | 1,343,563 | +0.15(+1.67%) |
Jun 10, 2003 | 8.904 | 8.990 | 8.793 | 8.951 | 1,742,808 | -0.17(-1.90%) |
Jun 09, 2003 | 9.360 | 9.360 | 9.077 | 9.124 | 1,070,074 | -0.10(-1.11%) |
Jun 06, 2003 | 9.289 | 9.415 | 9.116 | 9.226 | 1,757,417 | -0.20(-2.17%) |
Jun 05, 2003 | 9.281 | 9.439 | 9.219 | 9.431 | 1,897,527 | +0.38(+4.17%) |
Jun 04, 2003 | 9.116 | 9.211 | 9.022 | 9.053 | 1,279,160 | -0.02(-0.17%) |
Jun 03, 2003 | 9.219 | 9.219 | 8.982 | 9.069 | 1,345,087 | -0.13(-1.37%) |
Jun 02, 2003 | 8.486 | 9.242 | 8.486 | 9.195 | 1,444,930 | -0.04(-0.43%) |
May 30, 2003 | 9.014 | 9.242 | 8.675 | 9.234 | 2,297,281 | +0.25(+2.80%) |
May 29, 2003 | 8.628 | 9.030 | 8.604 | 8.982 | 2,139,514 | +0.27(+3.07%) |
May 28, 2003 | 8.856 | 8.935 | 8.667 | 8.715 | 3,158,904 | -0.45(-4.90%) |
May 27, 2003 | 9.392 | 9.470 | 8.990 | 9.163 | 1,984,795 | -0.07(-0.77%) |
May 23, 2003 | 9.156 | 9.274 | 9.093 | 9.234 | 1,259,852 | +0.24(+2.62%) |
May 22, 2003 | 9.297 | 9.297 | 8.998 | 8.998 | 1,480,117 | -0.36(-3.87%) |
May 21, 2003 | 9.148 | 9.400 | 9.085 | 9.360 | 2,068,886 | +0.17(+1.89%) |
May 20, 2003 | 9.281 | 9.281 | 9.037 | 9.187 | 2,014,900 | -0.05(-0.51%) |
May 19, 2003 | 8.856 | 9.242 | 8.809 | 9.234 | 2,730,824 | +0.59(+6.83%) |
May 16, 2003 | 8.959 | 8.967 | 8.644 | 8.644 | 1,639,663 | -0.14(-1.61%) |
May 15, 2003 | 8.974 | 9.037 | 8.762 | 8.786 | 1,560,779 | -0.11(-1.24%) |
May 14, 2003 | 8.809 | 8.927 | 8.762 | 8.896 | 1,550,236 | +0.17(+1.89%) |
May 13, 2003 | 8.990 | 9.006 | 8.707 | 8.730 | 2,097,595 | -0.29(-3.23%) |
May 12, 2003 | 8.974 | 9.108 | 8.904 | 9.022 | 1,496,757 | +0.16(+1.78%) |
May 09, 2003 | 8.880 | 8.880 | 8.754 | 8.864 | 895,920 | +0.00(+0.00%) |
May 08, 2003 | 8.793 | 8.919 | 8.683 | 8.864 | 1,776,217 | +0.24(+2.74%) |
May 07, 2003 | 8.959 | 8.959 | 8.526 | 8.628 | 2,403,348 | -0.24(-2.66%) |
May 06, 2003 | 8.746 | 8.912 | 8.581 | 8.864 | 2,188,292 | +0.10(+1.17%) |
May 05, 2003 | 8.541 | 8.793 | 8.541 | 8.762 | 1,421,684 | +0.20(+2.39%) |
May 02, 2003 | 8.612 | 8.636 | 8.384 | 8.557 | 1,729,979 | +0.02(+0.28%) |