Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.458 | 9.470 | 9.333 | 9.347 | 3,084,410 | -0.10(-1.03%) |
Jul 30, 2003 | 9.588 | 9.588 | 9.444 | 9.444 | 3,770,164 | -0.08(-0.89%) |
Jul 29, 2003 | 9.597 | 9.658 | 9.519 | 9.529 | 2,500,312 | -0.08(-0.84%) |
Jul 28, 2003 | 9.717 | 9.727 | 9.597 | 9.609 | 1,777,284 | -0.10(-1.07%) |
Jul 25, 2003 | 9.701 | 9.751 | 9.597 | 9.713 | 3,062,808 | +0.02(+0.24%) |
Jul 24, 2003 | 9.762 | 9.774 | 9.668 | 9.689 | 3,061,114 | -0.02(-0.24%) |
Jul 23, 2003 | 9.751 | 9.760 | 9.628 | 9.713 | 2,447,366 | -0.06(-0.60%) |
Jul 22, 2003 | 9.621 | 9.774 | 9.585 | 9.772 | 4,146,291 | +0.16(+1.65%) |
Jul 21, 2003 | 9.777 | 9.777 | 9.609 | 9.614 | 1,414,288 | -0.17(-1.69%) |
Jul 18, 2003 | 9.715 | 9.781 | 9.637 | 9.779 | 2,658,726 | +0.11(+1.15%) |
Jul 17, 2003 | 9.609 | 9.677 | 9.486 | 9.668 | 3,374,553 | +0.08(+0.81%) |
Jul 16, 2003 | 9.751 | 9.765 | 9.538 | 9.590 | 3,251,719 | -0.14(-1.41%) |
Jul 15, 2003 | 9.850 | 9.850 | 9.684 | 9.727 | 2,491,417 | -0.10(-1.03%) |
Jul 14, 2003 | 9.845 | 9.904 | 9.798 | 9.828 | 2,734,968 | +0.01(+0.07%) |
Jul 11, 2003 | 9.680 | 9.828 | 9.675 | 9.821 | 2,372,395 | +0.16(+1.69%) |
Jul 10, 2003 | 9.810 | 9.810 | 9.623 | 9.658 | 2,686,681 | -0.17(-1.78%) |
Jul 09, 2003 | 9.939 | 9.946 | 9.777 | 9.833 | 4,226,769 | -0.13(-1.28%) |
Jul 08, 2003 | 9.975 | 10.06 | 9.904 | 9.961 | 3,244,518 | -0.01(-0.09%) |
Jul 07, 2003 | 10.03 | 10.04 | 9.965 | 9.970 | 3,547,368 | +0.01(+0.14%) |
Jul 03, 2003 | 10.01 | 10.05 | 9.946 | 9.956 | 2,699,388 | -0.12(-1.17%) |
Jul 02, 2003 | 10.11 | 10.18 | 9.954 | 10.07 | 6,864,741 | -0.03(-0.33%) |
Jul 01, 2003 | 10.15 | 10.15 | 9.982 | 10.11 | 3,398,273 | -0.04(-0.44%) |
Jun 30, 2003 | 10.13 | 10.18 | 10.08 | 10.15 | 3,072,550 | +0.02(+0.23%) |
Jun 27, 2003 | 10.14 | 10.14 | 10.04 | 10.13 | 2,753,605 | -0.02(-0.23%) |
Jun 26, 2003 | 10.12 | 10.17 | 10.05 | 10.15 | 2,087,335 | +0.04(+0.35%) |
Jun 25, 2003 | 10.13 | 10.22 | 10.10 | 10.12 | 3,184,372 | -0.03(-0.33%) |
Jun 24, 2003 | 10.20 | 10.28 | 10.04 | 10.15 | 3,886,645 | -0.06(-0.58%) |
Jun 23, 2003 | 10.25 | 10.25 | 10.09 | 10.21 | 2,562,576 | -0.06(-0.55%) |
Jun 20, 2003 | 10.45 | 10.45 | 10.23 | 10.27 | 4,888,803 | -0.10(-0.96%) |
Jun 19, 2003 | 10.41 | 10.47 | 10.24 | 10.36 | 3,840,053 | -0.02(-0.23%) |
Jun 18, 2003 | 10.27 | 10.39 | 10.20 | 10.39 | 3,598,196 | +0.12(+1.15%) |
Jun 17, 2003 | 10.34 | 10.34 | 10.20 | 10.27 | 3,116,178 | -0.04(-0.34%) |
Jun 16, 2003 | 10.22 | 10.31 | 10.19 | 10.31 | 2,737,509 | +0.08(+0.81%) |
Jun 13, 2003 | 10.21 | 10.29 | 10.14 | 10.22 | 3,965,428 | +0.03(+0.32%) |
Jun 12, 2003 | 10.16 | 10.19 | 10.05 | 10.19 | 4,775,288 | +0.06(+0.61%) |
Jun 11, 2003 | 9.975 | 10.17 | 9.895 | 10.13 | 6,268,359 | +0.19(+1.95%) |
Jun 10, 2003 | 9.880 | 10.03 | 9.836 | 9.935 | 3,886,645 | +0.12(+1.20%) |
Jun 09, 2003 | 9.810 | 9.866 | 9.774 | 9.817 | 5,268,319 | +0.01(+0.10%) |
Jun 06, 2003 | 9.836 | 9.939 | 9.784 | 9.807 | 4,818,068 | -0.11(-1.07%) |
Jun 05, 2003 | 9.911 | 9.965 | 9.857 | 9.913 | 3,895,116 | +0.00(+0.02%) |
Jun 04, 2003 | 9.836 | 9.963 | 9.798 | 9.911 | 3,081,022 | +0.08(+0.79%) |
Jun 03, 2003 | 9.703 | 9.909 | 9.677 | 9.833 | 5,414,449 | +0.13(+1.34%) |
Jun 02, 2003 | 9.710 | 9.710 | 9.524 | 9.703 | 4,550,797 | +0.16(+1.63%) |
May 30, 2003 | 9.396 | 9.547 | 9.396 | 9.547 | 4,295,387 | +0.15(+1.61%) |
May 29, 2003 | 9.573 | 9.680 | 9.333 | 9.396 | 4,228,040 | -0.21(-2.21%) |
May 28, 2003 | 9.680 | 9.699 | 9.590 | 9.609 | 5,184,453 | -0.08(-0.85%) |
May 27, 2003 | 9.503 | 9.795 | 9.503 | 9.692 | 7,113,798 | +0.12(+1.21%) |
May 23, 2003 | 9.290 | 9.675 | 9.278 | 9.576 | 12,618,891 | +0.34(+3.73%) |
May 22, 2003 | 9.193 | 9.259 | 9.189 | 9.231 | 8,949,111 | +0.04(+0.41%) |
May 21, 2003 | 9.172 | 9.217 | 9.149 | 9.193 | 9,831,824 | -0.01(-0.08%) |
May 20, 2003 | 9.208 | 9.267 | 9.172 | 9.200 | 6,837,209 | -0.01(-0.08%) |
May 19, 2003 | 9.243 | 9.271 | 9.160 | 9.208 | 7,048,145 | -0.06(-0.61%) |
May 16, 2003 | 9.196 | 9.314 | 9.167 | 9.264 | 24,999,314 | +0.18(+2.00%) |
May 15, 2003 | 8.617 | 9.219 | 8.617 | 9.082 | 18,952,056 | +0.31(+3.50%) |
May 14, 2003 | 8.771 | 8.820 | 8.676 | 8.775 | 4,417,374 | -0.00(-0.05%) |
May 13, 2003 | 8.783 | 8.816 | 8.754 | 8.780 | 3,099,235 | +0.00(+0.00%) |
May 12, 2003 | 8.712 | 8.787 | 8.672 | 8.780 | 2,512,596 | +0.08(+0.92%) |
May 09, 2003 | 8.712 | 8.724 | 8.674 | 8.700 | 2,512,172 | +0.02(+0.27%) |
May 08, 2003 | 8.688 | 8.724 | 8.653 | 8.676 | 3,075,092 | -0.02(-0.22%) |
May 07, 2003 | 8.594 | 8.707 | 8.594 | 8.695 | 3,774,824 | +0.09(+1.07%) |
May 06, 2003 | 8.617 | 8.679 | 8.570 | 8.603 | 2,909,901 | +0.01(+0.08%) |
May 05, 2003 | 8.499 | 8.636 | 8.464 | 8.596 | 4,863,389 | +0.19(+2.28%) |
May 02, 2003 | 8.372 | 8.405 | 8.294 | 8.405 | 4,645,676 | +0.04(+0.42%) |