Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.165 | 9.234 | 9.026 | 9.103 | 3,206,529 | -0.01(-0.08%) |
Jul 30, 2003 | 9.068 | 9.137 | 8.999 | 9.110 | 1,924,957 | +0.06(+0.69%) |
Jul 29, 2003 | 9.103 | 9.137 | 8.964 | 9.047 | 3,090,613 | +0.00(+0.00%) |
Jul 28, 2003 | 9.110 | 9.151 | 9.020 | 9.047 | 2,008,682 | -0.10(-1.06%) |
Jul 25, 2003 | 8.943 | 9.179 | 8.916 | 9.144 | 2,796,131 | +0.27(+3.04%) |
Jul 24, 2003 | 8.569 | 9.006 | 8.521 | 8.874 | 3,894,952 | +0.30(+3.47%) |
Jul 23, 2003 | 8.507 | 8.590 | 8.445 | 8.576 | 1,739,751 | +0.07(+0.81%) |
Jul 22, 2003 | 8.410 | 8.590 | 8.313 | 8.507 | 2,989,998 | +0.14(+1.66%) |
Jul 21, 2003 | 8.583 | 8.597 | 8.278 | 8.368 | 3,346,408 | -0.21(-2.50%) |
Jul 18, 2003 | 8.666 | 8.715 | 8.438 | 8.583 | 3,455,828 | -0.15(-1.74%) |
Jul 17, 2003 | 8.708 | 8.777 | 8.687 | 8.735 | 1,952,384 | -0.09(-1.02%) |
Jul 16, 2003 | 8.756 | 8.832 | 8.611 | 8.826 | 1,924,235 | +0.01(+0.08%) |
Jul 15, 2003 | 8.853 | 8.874 | 8.735 | 8.819 | 1,739,895 | +0.02(+0.24%) |
Jul 14, 2003 | 8.950 | 8.985 | 8.763 | 8.798 | 2,068,011 | -0.10(-1.17%) |
Jul 11, 2003 | 8.832 | 8.902 | 8.819 | 8.902 | 1,498,391 | +0.12(+1.34%) |
Jul 10, 2003 | 8.971 | 8.978 | 8.763 | 8.784 | 3,537,099 | -0.26(-2.84%) |
Jul 09, 2003 | 9.040 | 9.137 | 8.985 | 9.040 | 1,579,374 | -0.10(-1.14%) |
Jul 08, 2003 | 9.172 | 9.213 | 9.068 | 9.144 | 1,467,644 | -0.10(-1.05%) |
Jul 07, 2003 | 9.054 | 9.241 | 9.040 | 9.241 | 2,520,704 | +0.26(+2.85%) |
Jul 03, 2003 | 9.013 | 9.096 | 8.978 | 8.985 | 952,157 | -0.06(-0.61%) |
Jul 02, 2003 | 8.978 | 9.068 | 8.950 | 9.040 | 1,825,786 | +0.02(+0.23%) |
Jul 01, 2003 | 8.881 | 9.061 | 8.867 | 9.020 | 1,834,447 | +0.10(+1.17%) |
Jun 30, 2003 | 8.985 | 9.006 | 8.867 | 8.916 | 4,339,561 | +0.05(+0.55%) |
Jun 27, 2003 | 8.867 | 8.923 | 8.812 | 8.867 | 1,699,765 | +0.03(+0.31%) |
Jun 26, 2003 | 8.763 | 8.881 | 8.715 | 8.839 | 1,678,112 | +0.04(+0.47%) |
Jun 25, 2003 | 9.123 | 9.123 | 8.798 | 8.798 | 1,827,806 | -0.24(-2.68%) |
Jun 24, 2003 | 8.791 | 9.110 | 8.777 | 9.040 | 2,792,378 | +0.26(+3.00%) |
Jun 23, 2003 | 8.812 | 8.832 | 8.708 | 8.777 | 1,352,017 | -0.07(-0.78%) |
Jun 20, 2003 | 8.909 | 8.909 | 8.784 | 8.846 | 3,109,090 | +0.01(+0.08%) |
Jun 19, 2003 | 9.026 | 9.075 | 8.763 | 8.839 | 3,421,472 | -0.17(-1.92%) |
Jun 18, 2003 | 9.075 | 9.082 | 8.978 | 9.013 | 2,203,848 | -0.08(-0.84%) |
Jun 17, 2003 | 9.089 | 9.103 | 8.957 | 9.089 | 2,445,207 | +0.01(+0.15%) |
Jun 16, 2003 | 8.936 | 9.075 | 8.867 | 9.075 | 2,341,128 | +0.19(+2.10%) |
Jun 13, 2003 | 8.798 | 8.895 | 8.722 | 8.888 | 2,825,724 | +0.12(+1.42%) |
Jun 12, 2003 | 8.846 | 8.846 | 8.659 | 8.763 | 2,081,869 | +0.02(+0.24%) |
Jun 11, 2003 | 8.583 | 8.742 | 8.548 | 8.742 | 1,885,837 | +0.21(+2.44%) |
Jun 10, 2003 | 8.569 | 8.604 | 8.500 | 8.535 | 1,513,260 | -0.03(-0.32%) |
Jun 09, 2003 | 8.652 | 8.659 | 8.562 | 8.562 | 1,572,733 | -0.10(-1.12%) |
Jun 06, 2003 | 8.729 | 8.729 | 8.618 | 8.659 | 3,138,683 | +0.10(+1.21%) |
Jun 05, 2003 | 8.611 | 8.652 | 8.542 | 8.555 | 1,871,257 | -0.08(-0.96%) |
Jun 04, 2003 | 8.445 | 8.708 | 8.445 | 8.639 | 1,927,411 | +0.21(+2.55%) |
Jun 03, 2003 | 8.472 | 8.472 | 8.354 | 8.424 | 1,228,883 | +0.00(+0.00%) |
Jun 02, 2003 | 8.451 | 8.465 | 8.334 | 8.424 | 2,089,231 | +0.13(+1.59%) |
May 30, 2003 | 8.070 | 8.320 | 8.043 | 8.292 | 7,615,958 | +0.24(+2.92%) |
May 29, 2003 | 8.237 | 8.237 | 8.057 | 8.057 | 3,330,240 | -0.15(-1.86%) |
May 28, 2003 | 8.278 | 8.278 | 8.188 | 8.209 | 2,558,381 | +0.01(+0.17%) |
May 27, 2003 | 8.244 | 8.299 | 8.174 | 8.195 | 1,868,659 | -0.11(-1.33%) |
May 23, 2003 | 8.257 | 8.348 | 8.257 | 8.306 | 1,769,921 | +0.03(+0.33%) |
May 22, 2003 | 8.098 | 8.299 | 8.091 | 8.278 | 2,636,332 | +0.19(+2.40%) |
May 21, 2003 | 8.091 | 8.112 | 8.057 | 8.084 | 2,246,288 | -0.01(-0.17%) |
May 20, 2003 | 8.105 | 8.167 | 8.064 | 8.098 | 1,919,471 | +0.04(+0.52%) |
May 19, 2003 | 8.077 | 8.119 | 8.050 | 8.057 | 1,716,221 | -0.03(-0.43%) |
May 16, 2003 | 8.001 | 8.133 | 8.001 | 8.091 | 1,649,963 | +0.04(+0.52%) |
May 15, 2003 | 8.036 | 8.098 | 8.001 | 8.050 | 1,352,594 | +0.03(+0.35%) |
May 14, 2003 | 7.973 | 8.050 | 7.967 | 8.022 | 1,772,952 | +0.06(+0.78%) |
May 13, 2003 | 7.863 | 8.001 | 7.849 | 7.960 | 2,653,799 | +0.08(+0.97%) |
May 12, 2003 | 7.759 | 7.904 | 7.738 | 7.883 | 2,762,786 | +0.08(+1.07%) |
May 09, 2003 | 7.703 | 7.800 | 7.641 | 7.800 | 6,409,594 | +0.21(+2.74%) |
May 08, 2003 | 7.489 | 7.634 | 7.482 | 7.592 | 2,168,914 | +0.08(+1.01%) |
May 07, 2003 | 7.502 | 7.606 | 7.475 | 7.516 | 2,014,167 | -0.03(-0.37%) |
May 06, 2003 | 7.572 | 7.620 | 7.461 | 7.544 | 3,223,563 | +0.00(+0.00%) |
May 05, 2003 | 7.655 | 7.662 | 7.516 | 7.544 | 2,013,012 | -0.06(-0.82%) |