Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.863 | 9.877 | 9.738 | 9.821 | 973,024 | -0.04(-0.42%) |
Jul 30, 2003 | 9.738 | 9.898 | 9.703 | 9.863 | 771,313 | +0.20(+2.02%) |
Jul 29, 2003 | 9.772 | 9.842 | 9.619 | 9.668 | 786,356 | -0.08(-0.86%) |
Jul 28, 2003 | 9.423 | 9.772 | 9.423 | 9.751 | 1,307,394 | +0.45(+4.88%) |
Jul 25, 2003 | 9.416 | 9.458 | 9.249 | 9.298 | 747,962 | -0.10(-1.04%) |
Jul 24, 2003 | 9.423 | 9.458 | 9.277 | 9.395 | 454,421 | +0.05(+0.52%) |
Jul 23, 2003 | 9.444 | 9.458 | 8.572 | 9.347 | 690,371 | -0.07(-0.74%) |
Jul 22, 2003 | 9.347 | 9.451 | 9.305 | 9.416 | 318,897 | +0.14(+1.50%) |
Jul 21, 2003 | 9.430 | 9.458 | 9.242 | 9.277 | 232,368 | -0.15(-1.63%) |
Jul 18, 2003 | 9.242 | 9.430 | 9.221 | 9.430 | 417,317 | +0.26(+2.82%) |
Jul 17, 2003 | 9.242 | 9.242 | 9.144 | 9.172 | 309,585 | -0.08(-0.83%) |
Jul 16, 2003 | 9.319 | 9.389 | 9.137 | 9.249 | 390,097 | -0.02(-0.23%) |
Jul 15, 2003 | 9.284 | 9.305 | 9.179 | 9.270 | 388,378 | -0.04(-0.45%) |
Jul 14, 2003 | 9.354 | 9.402 | 9.256 | 9.312 | 497,686 | +0.03(+0.38%) |
Jul 11, 2003 | 9.214 | 9.389 | 9.214 | 9.277 | 500,121 | +0.13(+1.45%) |
Jul 10, 2003 | 9.458 | 9.479 | 9.074 | 9.144 | 1,391,917 | -0.34(-3.53%) |
Jul 09, 2003 | 9.549 | 9.577 | 9.437 | 9.479 | 696,102 | +0.03(+0.37%) |
Jul 08, 2003 | 9.493 | 9.668 | 9.437 | 9.444 | 1,030,901 | -0.10(-1.02%) |
Jul 07, 2003 | 9.605 | 9.633 | 9.493 | 9.542 | 611,148 | +0.08(+0.81%) |
Jul 03, 2003 | 9.514 | 9.549 | 9.368 | 9.465 | 266,177 | -0.05(-0.51%) |
Jul 02, 2003 | 9.451 | 9.528 | 9.444 | 9.514 | 613,727 | +0.06(+0.66%) |
Jul 01, 2003 | 9.598 | 9.598 | 9.298 | 9.451 | 693,809 | -0.15(-1.53%) |
Jun 30, 2003 | 9.319 | 9.703 | 9.291 | 9.598 | 1,070,441 | +0.31(+3.38%) |
Jun 27, 2003 | 9.598 | 9.598 | 9.242 | 9.284 | 601,980 | -0.28(-2.92%) |
Jun 26, 2003 | 9.340 | 9.598 | 9.193 | 9.563 | 889,646 | +0.25(+2.70%) |
Jun 25, 2003 | 9.465 | 9.591 | 9.312 | 9.312 | 772,889 | -0.11(-1.19%) |
Jun 24, 2003 | 9.095 | 9.493 | 9.095 | 9.423 | 1,351,231 | +0.37(+4.09%) |
Jun 23, 2003 | 9.375 | 9.375 | 9.053 | 9.053 | 731,630 | -0.32(-3.43%) |
Jun 20, 2003 | 9.312 | 9.458 | 9.312 | 9.375 | 919,731 | +0.20(+2.21%) |
Jun 19, 2003 | 9.249 | 9.395 | 9.172 | 9.172 | 463,017 | -0.09(-0.98%) |
Jun 18, 2003 | 9.382 | 9.423 | 9.235 | 9.263 | 407,862 | -0.12(-1.26%) |
Jun 17, 2003 | 9.389 | 9.416 | 9.284 | 9.382 | 570,462 | +0.06(+0.67%) |
Jun 16, 2003 | 9.026 | 9.319 | 9.019 | 9.319 | 887,211 | +0.34(+3.81%) |
Jun 13, 2003 | 9.060 | 9.067 | 8.977 | 8.977 | 568,600 | -0.06(-0.70%) |
Jun 12, 2003 | 8.935 | 9.067 | 8.921 | 9.039 | 516,453 | +0.13(+1.49%) |
Jun 11, 2003 | 9.039 | 9.039 | 8.795 | 8.907 | 747,962 | -0.03(-0.31%) |
Jun 10, 2003 | 8.760 | 8.977 | 8.760 | 8.935 | 756,987 | +0.17(+1.99%) |
Jun 09, 2003 | 9.005 | 9.019 | 8.642 | 8.760 | 785,783 | -0.22(-2.49%) |
Jun 06, 2003 | 9.046 | 9.074 | 8.935 | 8.984 | 610,432 | +0.04(+0.47%) |
Jun 05, 2003 | 8.907 | 8.970 | 8.837 | 8.942 | 721,602 | +0.10(+1.18%) |
Jun 04, 2003 | 8.970 | 8.970 | 8.830 | 8.837 | 819,306 | +0.04(+0.48%) |
Jun 03, 2003 | 8.935 | 8.949 | 8.725 | 8.795 | 736,788 | -0.02(-0.24%) |
Jun 02, 2003 | 8.795 | 8.991 | 8.746 | 8.816 | 1,790,754 | +0.14(+1.61%) |
May 30, 2003 | 8.453 | 8.725 | 8.404 | 8.677 | 1,156,397 | +0.36(+4.37%) |
May 29, 2003 | 8.397 | 8.509 | 8.286 | 8.314 | 588,083 | -0.01(-0.17%) |
May 28, 2003 | 8.195 | 8.425 | 8.146 | 8.328 | 922,883 | +0.13(+1.62%) |
May 27, 2003 | 8.167 | 8.237 | 8.090 | 8.195 | 1,738,464 | -0.04(-0.51%) |
May 23, 2003 | 8.216 | 8.307 | 8.132 | 8.237 | 724,181 | +0.03(+0.34%) |
May 22, 2003 | 8.376 | 8.376 | 8.209 | 8.209 | 822,744 | -0.17(-2.00%) |
May 21, 2003 | 8.376 | 8.390 | 8.265 | 8.376 | 1,464,550 | +0.04(+0.50%) |
May 20, 2003 | 8.265 | 8.453 | 8.265 | 8.334 | 560,434 | -0.03(-0.42%) |
May 19, 2003 | 8.307 | 8.418 | 8.279 | 8.369 | 1,434,609 | -0.01(-0.08%) |
May 16, 2003 | 8.614 | 8.614 | 8.376 | 8.376 | 551,695 | -0.20(-2.28%) |
May 15, 2003 | 8.551 | 8.593 | 8.460 | 8.572 | 1,174,448 | +0.07(+0.82%) |
May 14, 2003 | 8.495 | 8.516 | 8.376 | 8.502 | 487,085 | +0.08(+0.91%) |
May 13, 2003 | 8.544 | 8.544 | 8.411 | 8.425 | 311,018 | -0.13(-1.55%) |
May 12, 2003 | 8.425 | 8.572 | 8.404 | 8.558 | 693,953 | +0.14(+1.66%) |
May 09, 2003 | 8.132 | 8.425 | 8.062 | 8.418 | 1,393,923 | +0.13(+1.52%) |
May 08, 2003 | 8.481 | 8.488 | 8.251 | 8.293 | 2,033,867 | -0.40(-4.58%) |
May 07, 2003 | 8.418 | 8.718 | 8.397 | 8.690 | 898,242 | +0.28(+3.32%) |
May 06, 2003 | 8.621 | 8.621 | 8.411 | 8.411 | 480,351 | -0.15(-1.71%) |
May 05, 2003 | 8.621 | 8.621 | 8.383 | 8.558 | 421,758 | -0.07(-0.81%) |
May 02, 2003 | 8.425 | 8.649 | 8.418 | 8.628 | 405,713 | +0.25(+3.00%) |