Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.247 | 9.338 | 9.212 | 9.238 | 1,169,018 | +0.01(+0.10%) |
Jul 30, 2003 | 9.290 | 9.377 | 9.168 | 9.228 | 1,578,239 | -0.04(-0.48%) |
Jul 29, 2003 | 9.154 | 9.348 | 9.038 | 9.272 | 1,803,259 | +0.14(+1.48%) |
Jul 28, 2003 | 9.125 | 9.201 | 9.077 | 9.137 | 1,540,004 | +0.06(+0.68%) |
Jul 25, 2003 | 8.914 | 9.112 | 8.885 | 9.075 | 1,409,280 | +0.16(+1.80%) |
Jul 24, 2003 | 8.808 | 9.121 | 8.777 | 8.914 | 1,597,357 | +0.11(+1.21%) |
Jul 23, 2003 | 8.922 | 9.038 | 8.715 | 8.808 | 4,921,244 | -0.36(-3.97%) |
Jul 22, 2003 | 8.998 | 9.228 | 8.978 | 9.172 | 1,343,402 | +0.19(+2.09%) |
Jul 21, 2003 | 9.054 | 9.065 | 8.945 | 8.984 | 924,364 | -0.11(-1.21%) |
Jul 18, 2003 | 9.077 | 9.125 | 8.980 | 9.094 | 1,271,581 | +0.10(+1.10%) |
Jul 17, 2003 | 9.038 | 9.154 | 8.953 | 8.996 | 1,880,763 | -0.07(-0.73%) |
Jul 16, 2003 | 9.000 | 9.061 | 8.930 | 9.061 | 1,395,846 | +0.07(+0.75%) |
Jul 15, 2003 | 9.042 | 9.083 | 8.912 | 8.994 | 2,447,059 | +0.00(+0.00%) |
Jul 14, 2003 | 9.058 | 9.174 | 8.994 | 8.994 | 3,181,021 | -0.16(-1.75%) |
Jul 11, 2003 | 9.290 | 9.290 | 9.116 | 9.154 | 2,028,279 | -0.06(-0.65%) |
Jul 10, 2003 | 9.429 | 9.429 | 9.150 | 9.214 | 3,523,072 | -0.21(-2.28%) |
Jul 09, 2003 | 9.530 | 9.530 | 9.348 | 9.429 | 2,456,617 | -0.10(-1.06%) |
Jul 08, 2003 | 9.470 | 9.652 | 9.420 | 9.530 | 3,373,489 | +0.06(+0.63%) |
Jul 07, 2003 | 9.406 | 9.480 | 9.404 | 9.470 | 2,399,781 | +0.11(+1.18%) |
Jul 03, 2003 | 9.377 | 9.404 | 9.274 | 9.360 | 824,642 | -0.05(-0.49%) |
Jul 02, 2003 | 9.336 | 9.406 | 9.321 | 9.406 | 1,885,155 | +0.07(+0.75%) |
Jul 01, 2003 | 9.224 | 9.336 | 9.156 | 9.336 | 2,350,954 | +0.11(+1.22%) |
Jun 30, 2003 | 9.164 | 9.298 | 9.154 | 9.224 | 2,575,715 | +0.09(+0.93%) |
Jun 27, 2003 | 9.154 | 9.218 | 9.096 | 9.139 | 5,694,734 | -0.02(-0.19%) |
Jun 26, 2003 | 8.903 | 9.276 | 8.560 | 9.156 | 16,624,861 | +0.77(+9.21%) |
Jun 25, 2003 | 8.477 | 8.593 | 8.382 | 8.384 | 2,247,615 | -0.08(-0.98%) |
Jun 24, 2003 | 8.305 | 8.748 | 8.274 | 8.467 | 4,518,482 | +0.16(+1.98%) |
Jun 23, 2003 | 8.467 | 8.469 | 8.274 | 8.303 | 1,275,198 | -0.17(-2.05%) |
Jun 20, 2003 | 8.655 | 8.659 | 8.477 | 8.477 | 1,675,377 | -0.17(-2.01%) |
Jun 19, 2003 | 8.781 | 8.804 | 8.624 | 8.651 | 1,410,314 | -0.13(-1.48%) |
Jun 18, 2003 | 8.734 | 8.814 | 8.731 | 8.781 | 904,988 | +0.05(+0.53%) |
Jun 17, 2003 | 8.734 | 8.783 | 8.701 | 8.734 | 1,542,070 | +0.00(+0.02%) |
Jun 16, 2003 | 8.645 | 8.748 | 8.626 | 8.732 | 1,328,934 | +0.11(+1.32%) |
Jun 13, 2003 | 8.609 | 8.620 | 8.558 | 8.618 | 1,492,726 | +0.03(+0.29%) |
Jun 12, 2003 | 8.612 | 8.661 | 8.570 | 8.593 | 2,320,210 | -0.02(-0.20%) |
Jun 11, 2003 | 8.444 | 8.611 | 8.423 | 8.611 | 2,052,563 | +0.17(+1.97%) |
Jun 10, 2003 | 8.293 | 8.458 | 8.289 | 8.444 | 1,799,900 | +0.17(+2.03%) |
Jun 09, 2003 | 8.496 | 8.516 | 8.264 | 8.276 | 1,459,141 | -0.24(-2.82%) |
Jun 06, 2003 | 8.461 | 8.589 | 8.444 | 8.516 | 1,714,904 | +0.08(+0.96%) |
Jun 05, 2003 | 8.458 | 8.465 | 8.353 | 8.434 | 1,065,163 | -0.04(-0.43%) |
Jun 04, 2003 | 8.467 | 8.494 | 8.318 | 8.471 | 1,724,463 | -0.00(-0.05%) |
Jun 03, 2003 | 8.434 | 8.510 | 8.402 | 8.475 | 942,448 | +0.06(+0.71%) |
Jun 02, 2003 | 8.520 | 8.545 | 8.405 | 8.415 | 1,808,167 | -0.08(-0.93%) |
May 30, 2003 | 8.415 | 8.494 | 8.400 | 8.494 | 1,239,288 | +0.09(+1.13%) |
May 29, 2003 | 8.496 | 8.564 | 8.361 | 8.400 | 1,590,640 | -0.12(-1.36%) |
May 28, 2003 | 8.512 | 8.549 | 8.396 | 8.516 | 1,740,739 | +0.02(+0.18%) |
May 27, 2003 | 8.305 | 8.535 | 8.283 | 8.500 | 1,720,071 | +0.20(+2.35%) |
May 23, 2003 | 8.270 | 8.392 | 8.225 | 8.305 | 1,415,739 | +0.01(+0.16%) |
May 22, 2003 | 8.208 | 8.305 | 8.167 | 8.291 | 1,379,829 | +0.08(+0.92%) |
May 21, 2003 | 8.100 | 8.243 | 8.032 | 8.216 | 2,549,364 | +0.16(+2.04%) |
May 20, 2003 | 8.409 | 8.442 | 7.966 | 8.051 | 4,733,684 | -0.35(-4.15%) |
May 19, 2003 | 8.506 | 8.709 | 8.371 | 8.400 | 1,317,826 | -0.13(-1.54%) |
May 16, 2003 | 8.384 | 8.531 | 8.351 | 8.531 | 1,767,607 | +0.11(+1.36%) |
May 15, 2003 | 8.361 | 8.421 | 8.320 | 8.417 | 2,200,854 | +0.09(+1.02%) |
May 14, 2003 | 8.287 | 8.369 | 8.262 | 8.332 | 1,332,035 | +0.04(+0.54%) |
May 13, 2003 | 8.322 | 8.353 | 8.245 | 8.287 | 1,021,760 | -0.08(-0.93%) |
May 12, 2003 | 8.243 | 8.371 | 8.192 | 8.365 | 1,132,849 | +0.11(+1.34%) |
May 09, 2003 | 8.204 | 8.283 | 8.192 | 8.254 | 1,021,244 | +0.05(+0.61%) |
May 08, 2003 | 8.376 | 8.378 | 8.204 | 8.204 | 1,791,891 | -0.20(-2.33%) |
May 07, 2003 | 8.251 | 8.405 | 8.206 | 8.400 | 2,905,365 | +0.11(+1.33%) |
May 06, 2003 | 8.328 | 8.411 | 8.254 | 8.289 | 876,053 | -0.06(-0.67%) |
May 05, 2003 | 8.419 | 8.440 | 8.274 | 8.345 | 846,343 | -0.03(-0.39%) |
May 02, 2003 | 8.254 | 8.409 | 8.243 | 8.378 | 1,576,947 | +0.12(+1.50%) |