Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.806 | 9.999 | 9.770 | 9.915 | 1,526,662 | +0.14(+1.42%) |
Jul 30, 2003 | 9.939 | 9.963 | 9.776 | 9.776 | 1,915,444 | -0.16(-1.64%) |
Jul 29, 2003 | 9.794 | 10.01 | 9.746 | 9.939 | 3,570,873 | +0.18(+1.86%) |
Jul 28, 2003 | 9.848 | 9.897 | 9.667 | 9.758 | 2,039,577 | -0.14(-1.40%) |
Jul 25, 2003 | 9.758 | 9.969 | 9.697 | 9.897 | 1,779,726 | +0.15(+1.49%) |
Jul 24, 2003 | 9.703 | 9.945 | 9.667 | 9.752 | 1,039,732 | +0.06(+0.62%) |
Jul 23, 2003 | 9.806 | 9.818 | 9.607 | 9.691 | 1,142,348 | -0.16(-1.60%) |
Jul 22, 2003 | 9.703 | 9.854 | 9.607 | 9.848 | 1,835,006 | +0.22(+2.32%) |
Jul 21, 2003 | 9.885 | 9.921 | 9.552 | 9.625 | 3,126,976 | -0.34(-3.45%) |
Jul 18, 2003 | 9.818 | 10.01 | 9.758 | 9.969 | 1,710,212 | +0.20(+2.04%) |
Jul 17, 2003 | 9.891 | 9.951 | 9.734 | 9.770 | 1,438,445 | -0.16(-1.64%) |
Jul 16, 2003 | 9.951 | 9.969 | 9.709 | 9.933 | 2,996,389 | +0.10(+0.98%) |
Jul 15, 2003 | 10.06 | 10.14 | 9.830 | 9.836 | 3,113,404 | -0.13(-1.33%) |
Jul 14, 2003 | 10.12 | 10.24 | 9.963 | 9.969 | 1,576,977 | -0.14(-1.43%) |
Jul 11, 2003 | 9.969 | 10.12 | 9.903 | 10.11 | 2,469,571 | +0.22(+2.20%) |
Jul 10, 2003 | 10.08 | 10.20 | 9.848 | 9.897 | 2,817,473 | -0.19(-1.86%) |
Jul 09, 2003 | 10.27 | 10.27 | 10.04 | 10.08 | 1,704,916 | -0.18(-1.77%) |
Jul 08, 2003 | 10.30 | 10.34 | 10.20 | 10.27 | 2,572,518 | -0.02(-0.18%) |
Jul 07, 2003 | 9.981 | 10.38 | 9.975 | 10.28 | 2,685,561 | +0.31(+3.15%) |
Jul 03, 2003 | 9.969 | 10.06 | 9.788 | 9.969 | 1,170,981 | -0.05(-0.48%) |
Jul 02, 2003 | 9.969 | 10.07 | 9.933 | 10.02 | 4,384,023 | -0.02(-0.18%) |
Jul 01, 2003 | 9.903 | 10.12 | 9.824 | 10.04 | 3,012,609 | +0.11(+1.10%) |
Jun 30, 2003 | 9.788 | 10.09 | 9.782 | 9.927 | 4,896,772 | +0.16(+1.61%) |
Jun 27, 2003 | 9.607 | 9.848 | 9.595 | 9.770 | 3,417,114 | +0.08(+0.81%) |
Jun 26, 2003 | 9.734 | 9.818 | 9.655 | 9.691 | 1,775,588 | -0.08(-0.80%) |
Jun 25, 2003 | 9.921 | 9.957 | 9.764 | 9.770 | 2,159,902 | -0.11(-1.16%) |
Jun 24, 2003 | 9.879 | 9.951 | 9.866 | 9.885 | 2,423,725 | +0.01(+0.12%) |
Jun 23, 2003 | 10.12 | 10.26 | 9.818 | 9.873 | 2,647,825 | -0.22(-2.21%) |
Jun 20, 2003 | 9.999 | 10.34 | 9.981 | 10.10 | 5,991,950 | +0.22(+2.26%) |
Jun 19, 2003 | 10.06 | 10.06 | 9.728 | 9.873 | 6,802,617 | -0.04(-0.37%) |
Jun 18, 2003 | 9.734 | 9.933 | 9.728 | 9.909 | 2,620,847 | +0.18(+1.80%) |
Jun 17, 2003 | 10.01 | 10.01 | 9.734 | 9.734 | 3,397,750 | -0.28(-2.78%) |
Jun 16, 2003 | 9.667 | 10.02 | 9.667 | 10.01 | 3,695,502 | +0.39(+4.08%) |
Jun 13, 2003 | 9.824 | 9.836 | 9.564 | 9.619 | 2,919,261 | -0.16(-1.67%) |
Jun 12, 2003 | 9.758 | 9.818 | 9.697 | 9.782 | 2,998,540 | +0.03(+0.31%) |
Jun 11, 2003 | 9.770 | 9.812 | 9.691 | 9.752 | 3,990,771 | -0.07(-0.68%) |
Jun 10, 2003 | 9.728 | 9.848 | 9.721 | 9.818 | 5,605,650 | +0.12(+1.25%) |
Jun 09, 2003 | 9.619 | 9.746 | 9.619 | 9.697 | 3,352,400 | -0.04(-0.43%) |
Jun 06, 2003 | 9.776 | 9.981 | 9.679 | 9.740 | 3,994,744 | +0.02(+0.25%) |
Jun 05, 2003 | 9.999 | 10.04 | 9.703 | 9.715 | 4,643,707 | -0.40(-4.00%) |
Jun 04, 2003 | 9.921 | 10.18 | 9.903 | 10.12 | 4,193,355 | +0.26(+2.63%) |
Jun 03, 2003 | 9.969 | 10.06 | 9.854 | 9.860 | 2,898,572 | -0.11(-1.09%) |
Jun 02, 2003 | 9.969 | 10.07 | 9.824 | 9.969 | 2,204,259 | +0.13(+1.35%) |
May 30, 2003 | 9.685 | 10.02 | 9.679 | 9.836 | 2,735,545 | +0.11(+1.12%) |
May 29, 2003 | 10.18 | 10.18 | 9.516 | 9.728 | 3,713,542 | -0.33(-3.25%) |
May 28, 2003 | 9.879 | 10.16 | 9.860 | 10.05 | 4,925,571 | +0.18(+1.77%) |
May 27, 2003 | 9.885 | 9.987 | 9.546 | 9.879 | 4,135,096 | +0.02(+0.18%) |
May 23, 2003 | 9.728 | 9.909 | 9.685 | 9.860 | 3,890,307 | +0.19(+2.00%) |
May 22, 2003 | 9.413 | 9.673 | 9.401 | 9.667 | 2,622,336 | +0.19(+1.98%) |
May 21, 2003 | 9.371 | 9.534 | 9.190 | 9.480 | 2,751,434 | +0.11(+1.23%) |
May 20, 2003 | 9.323 | 9.456 | 9.305 | 9.365 | 1,264,660 | +0.08(+0.91%) |
May 19, 2003 | 9.474 | 9.516 | 9.232 | 9.280 | 2,311,675 | -0.21(-2.23%) |
May 16, 2003 | 9.317 | 9.546 | 9.280 | 9.492 | 2,256,229 | +0.19(+2.01%) |
May 15, 2003 | 9.244 | 9.359 | 9.214 | 9.305 | 1,732,721 | +0.06(+0.65%) |
May 14, 2003 | 9.305 | 9.365 | 9.166 | 9.244 | 2,143,848 | -0.06(-0.65%) |
May 13, 2003 | 9.220 | 9.353 | 9.154 | 9.305 | 2,065,065 | +0.21(+2.33%) |
May 12, 2003 | 9.407 | 9.407 | 9.093 | 9.093 | 2,044,376 | -0.19(-2.08%) |
May 09, 2003 | 9.093 | 9.317 | 9.051 | 9.286 | 1,452,017 | +0.22(+2.47%) |
May 08, 2003 | 8.990 | 9.154 | 8.972 | 9.063 | 1,851,226 | +0.08(+0.87%) |
May 07, 2003 | 8.972 | 9.154 | 8.942 | 8.984 | 2,603,799 | -0.24(-2.56%) |
May 06, 2003 | 9.184 | 9.250 | 9.148 | 9.220 | 2,808,038 | +0.06(+0.66%) |
May 05, 2003 | 9.027 | 9.160 | 8.984 | 9.160 | 3,802,587 | +0.11(+1.20%) |
May 02, 2003 | 8.725 | 9.051 | 8.712 | 9.051 | 1,907,334 | +0.27(+3.03%) |