Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.453 | 9.465 | 9.328 | 9.342 | 3,085,948 | -0.10(-1.03%) |
Jul 30, 2003 | 9.583 | 9.583 | 9.439 | 9.439 | 3,772,044 | -0.08(-0.89%) |
Jul 29, 2003 | 9.592 | 9.654 | 9.514 | 9.524 | 2,501,559 | -0.08(-0.84%) |
Jul 28, 2003 | 9.713 | 9.722 | 9.592 | 9.604 | 1,778,170 | -0.10(-1.07%) |
Jul 25, 2003 | 9.696 | 9.746 | 9.592 | 9.708 | 3,064,336 | +0.02(+0.24%) |
Jul 24, 2003 | 9.757 | 9.769 | 9.663 | 9.684 | 3,062,640 | -0.02(-0.24%) |
Jul 23, 2003 | 9.746 | 9.755 | 9.623 | 9.708 | 2,448,587 | -0.06(-0.60%) |
Jul 22, 2003 | 9.616 | 9.769 | 9.581 | 9.767 | 4,148,359 | +0.16(+1.65%) |
Jul 21, 2003 | 9.772 | 9.772 | 9.604 | 9.609 | 1,414,993 | -0.17(-1.69%) |
Jul 18, 2003 | 9.710 | 9.776 | 9.632 | 9.774 | 2,660,052 | +0.11(+1.15%) |
Jul 17, 2003 | 9.604 | 9.673 | 9.481 | 9.663 | 3,376,236 | +0.08(+0.81%) |
Jul 16, 2003 | 9.746 | 9.760 | 9.533 | 9.585 | 3,253,340 | -0.14(-1.41%) |
Jul 15, 2003 | 9.845 | 9.845 | 9.680 | 9.722 | 2,492,660 | -0.10(-1.03%) |
Jul 14, 2003 | 9.840 | 9.899 | 9.793 | 9.824 | 2,736,332 | +0.01(+0.07%) |
Jul 11, 2003 | 9.675 | 9.824 | 9.670 | 9.816 | 2,373,578 | +0.16(+1.69%) |
Jul 10, 2003 | 9.805 | 9.805 | 9.618 | 9.654 | 2,688,021 | -0.17(-1.78%) |
Jul 09, 2003 | 9.934 | 9.942 | 9.772 | 9.828 | 4,228,877 | -0.13(-1.28%) |
Jul 08, 2003 | 9.970 | 10.05 | 9.899 | 9.956 | 3,246,136 | -0.01(-0.09%) |
Jul 07, 2003 | 10.03 | 10.04 | 9.960 | 9.965 | 3,549,137 | +0.01(+0.14%) |
Jul 03, 2003 | 10.01 | 10.04 | 9.942 | 9.951 | 2,700,734 | -0.12(-1.17%) |
Jul 02, 2003 | 10.10 | 10.18 | 9.949 | 10.07 | 6,868,164 | -0.03(-0.33%) |
Jul 01, 2003 | 10.15 | 10.15 | 9.977 | 10.10 | 3,399,967 | -0.04(-0.44%) |
Jun 30, 2003 | 10.12 | 10.17 | 10.08 | 10.15 | 3,074,082 | +0.02(+0.23%) |
Jun 27, 2003 | 10.13 | 10.13 | 10.04 | 10.12 | 2,754,978 | -0.02(-0.23%) |
Jun 26, 2003 | 10.11 | 10.17 | 10.04 | 10.15 | 2,088,376 | +0.04(+0.35%) |
Jun 25, 2003 | 10.12 | 10.21 | 10.09 | 10.11 | 3,185,960 | -0.03(-0.33%) |
Jun 24, 2003 | 10.19 | 10.28 | 10.04 | 10.14 | 3,888,583 | -0.06(-0.58%) |
Jun 23, 2003 | 10.24 | 10.24 | 10.09 | 10.20 | 2,563,854 | -0.06(-0.55%) |
Jun 20, 2003 | 10.44 | 10.44 | 10.22 | 10.26 | 4,891,241 | -0.10(-0.96%) |
Jun 19, 2003 | 10.41 | 10.46 | 10.24 | 10.36 | 3,841,967 | -0.02(-0.23%) |
Jun 18, 2003 | 10.26 | 10.38 | 10.19 | 10.38 | 3,599,990 | +0.12(+1.15%) |
Jun 17, 2003 | 10.34 | 10.34 | 10.20 | 10.26 | 3,117,732 | -0.04(-0.34%) |
Jun 16, 2003 | 10.22 | 10.31 | 10.19 | 10.30 | 2,738,874 | +0.08(+0.81%) |
Jun 13, 2003 | 10.21 | 10.29 | 10.14 | 10.22 | 3,967,406 | +0.03(+0.32%) |
Jun 12, 2003 | 10.16 | 10.18 | 10.04 | 10.18 | 4,777,669 | +0.06(+0.61%) |
Jun 11, 2003 | 9.970 | 10.17 | 9.890 | 10.12 | 6,271,485 | +0.19(+1.95%) |
Jun 10, 2003 | 9.875 | 10.03 | 9.831 | 9.930 | 3,888,583 | +0.12(+1.20%) |
Jun 09, 2003 | 9.805 | 9.861 | 9.769 | 9.812 | 5,270,946 | +0.01(+0.10%) |
Jun 06, 2003 | 9.831 | 9.934 | 9.779 | 9.802 | 4,820,470 | -0.11(-1.07%) |
Jun 05, 2003 | 9.906 | 9.960 | 9.852 | 9.909 | 3,897,059 | +0.00(+0.02%) |
Jun 04, 2003 | 9.831 | 9.958 | 9.793 | 9.906 | 3,082,558 | +0.08(+0.79%) |
Jun 03, 2003 | 9.698 | 9.904 | 9.673 | 9.828 | 5,417,149 | +0.13(+1.34%) |
Jun 02, 2003 | 9.706 | 9.706 | 9.519 | 9.698 | 4,553,066 | +0.16(+1.63%) |
May 30, 2003 | 9.392 | 9.543 | 9.392 | 9.543 | 4,297,529 | +0.15(+1.61%) |
May 29, 2003 | 9.569 | 9.675 | 9.328 | 9.392 | 4,230,148 | -0.21(-2.21%) |
May 28, 2003 | 9.675 | 9.694 | 9.585 | 9.604 | 5,187,038 | -0.08(-0.85%) |
May 27, 2003 | 9.498 | 9.791 | 9.498 | 9.687 | 7,117,345 | +0.12(+1.21%) |
May 23, 2003 | 9.286 | 9.670 | 9.274 | 9.571 | 12,625,183 | +0.34(+3.73%) |
May 22, 2003 | 9.189 | 9.255 | 9.184 | 9.227 | 8,953,573 | +0.04(+0.41%) |
May 21, 2003 | 9.168 | 9.212 | 9.144 | 9.189 | 9,836,726 | -0.01(-0.08%) |
May 20, 2003 | 9.203 | 9.262 | 9.168 | 9.196 | 6,840,618 | -0.01(-0.08%) |
May 19, 2003 | 9.238 | 9.267 | 9.156 | 9.203 | 7,051,659 | -0.06(-0.61%) |
May 16, 2003 | 9.191 | 9.309 | 9.163 | 9.260 | 25,011,778 | +0.18(+2.00%) |
May 15, 2003 | 8.613 | 9.215 | 8.613 | 9.078 | 18,961,506 | +0.31(+3.50%) |
May 14, 2003 | 8.766 | 8.816 | 8.672 | 8.771 | 4,419,577 | -0.00(-0.05%) |
May 13, 2003 | 8.778 | 8.811 | 8.750 | 8.776 | 3,100,780 | +0.00(+0.00%) |
May 12, 2003 | 8.707 | 8.783 | 8.667 | 8.776 | 2,513,848 | +0.08(+0.92%) |
May 09, 2003 | 8.707 | 8.719 | 8.670 | 8.696 | 2,513,425 | +0.02(+0.27%) |
May 08, 2003 | 8.684 | 8.719 | 8.648 | 8.672 | 3,076,625 | -0.02(-0.22%) |
May 07, 2003 | 8.589 | 8.703 | 8.589 | 8.691 | 3,776,706 | +0.09(+1.07%) |
May 06, 2003 | 8.613 | 8.674 | 8.566 | 8.599 | 2,911,352 | +0.01(+0.08%) |
May 05, 2003 | 8.495 | 8.632 | 8.460 | 8.592 | 4,865,814 | +0.19(+2.28%) |
May 02, 2003 | 8.368 | 8.401 | 8.290 | 8.401 | 4,647,993 | +0.04(+0.42%) |