Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.488 | 9.624 | 9.450 | 9.582 | 6,782,679 | +0.12(+1.30%) |
Jul 30, 2003 | 9.454 | 9.546 | 9.412 | 9.460 | 5,703,725 | +0.01(+0.06%) |
Jul 29, 2003 | 9.397 | 9.492 | 9.341 | 9.454 | 8,226,761 | +0.13(+1.42%) |
Jul 28, 2003 | 9.435 | 9.473 | 9.265 | 9.322 | 13,076,226 | -0.09(-0.96%) |
Jul 25, 2003 | 9.190 | 9.428 | 9.143 | 9.412 | 12,503,362 | +0.38(+4.24%) |
Jul 24, 2003 | 9.058 | 9.207 | 9.029 | 9.029 | 7,972,390 | -0.02(-0.25%) |
Jul 23, 2003 | 9.105 | 9.107 | 8.954 | 9.052 | 7,157,345 | -0.04(-0.46%) |
Jul 22, 2003 | 8.824 | 9.209 | 8.824 | 9.094 | 23,818,604 | +0.43(+4.99%) |
Jul 21, 2003 | 8.795 | 8.824 | 8.641 | 8.661 | 8,163,168 | -0.13(-1.52%) |
Jul 18, 2003 | 8.676 | 8.803 | 8.601 | 8.795 | 13,501,766 | +0.16(+1.86%) |
Jul 17, 2003 | 8.495 | 8.822 | 8.495 | 8.635 | 19,318,898 | +0.26(+3.06%) |
Jul 16, 2003 | 8.539 | 8.576 | 8.346 | 8.378 | 9,925,213 | -0.11(-1.33%) |
Jul 15, 2003 | 8.718 | 8.756 | 8.492 | 8.492 | 8,723,843 | -0.18(-2.11%) |
Jul 14, 2003 | 8.878 | 8.941 | 8.671 | 8.675 | 7,450,931 | -0.03(-0.39%) |
Jul 11, 2003 | 8.543 | 8.763 | 8.543 | 8.709 | 6,085,810 | +0.22(+2.56%) |
Jul 10, 2003 | 8.492 | 8.556 | 8.431 | 8.492 | 5,488,570 | -0.03(-0.40%) |
Jul 09, 2003 | 8.669 | 8.863 | 8.486 | 8.526 | 9,818,165 | -0.17(-1.97%) |
Jul 08, 2003 | 8.705 | 8.782 | 8.612 | 8.697 | 7,572,287 | -0.05(-0.63%) |
Jul 07, 2003 | 8.803 | 8.943 | 8.737 | 8.752 | 6,922,053 | +0.03(+0.32%) |
Jul 03, 2003 | 8.756 | 8.831 | 8.722 | 8.724 | 3,048,204 | -0.05(-0.60%) |
Jul 02, 2003 | 8.680 | 8.776 | 8.627 | 8.776 | 6,514,000 | +0.08(+0.95%) |
Jul 01, 2003 | 8.612 | 8.705 | 8.461 | 8.693 | 8,733,382 | +0.07(+0.81%) |
Jun 30, 2003 | 8.624 | 8.727 | 8.567 | 8.624 | 5,143,050 | +0.02(+0.18%) |
Jun 27, 2003 | 8.586 | 8.652 | 8.492 | 8.609 | 7,823,478 | -0.07(-0.80%) |
Jun 26, 2003 | 8.673 | 8.748 | 8.629 | 8.678 | 4,211,949 | -0.02(-0.22%) |
Jun 25, 2003 | 8.850 | 8.869 | 8.661 | 8.697 | 7,728,089 | -0.14(-1.58%) |
Jun 24, 2003 | 8.878 | 8.975 | 8.786 | 8.837 | 6,710,077 | -0.02(-0.26%) |
Jun 23, 2003 | 8.937 | 9.175 | 8.846 | 8.860 | 13,485,338 | +0.02(+0.19%) |
Jun 20, 2003 | 8.860 | 8.933 | 8.786 | 8.843 | 5,643,312 | +0.06(+0.64%) |
Jun 19, 2003 | 8.907 | 8.960 | 8.780 | 8.786 | 3,580,262 | -0.14(-1.59%) |
Jun 18, 2003 | 9.039 | 9.056 | 8.831 | 8.927 | 5,153,119 | -0.14(-1.50%) |
Jun 17, 2003 | 9.058 | 9.190 | 8.916 | 9.063 | 8,468,943 | +0.03(+0.38%) |
Jun 16, 2003 | 8.724 | 9.058 | 8.669 | 9.029 | 9,901,896 | +0.40(+4.66%) |
Jun 13, 2003 | 8.771 | 8.775 | 8.580 | 8.627 | 4,570,187 | -0.10(-1.19%) |
Jun 12, 2003 | 8.661 | 8.746 | 8.582 | 8.731 | 4,731,818 | +0.08(+0.94%) |
Jun 11, 2003 | 8.529 | 8.650 | 8.503 | 8.650 | 7,402,707 | +0.17(+1.98%) |
Jun 10, 2003 | 8.586 | 8.603 | 8.454 | 8.482 | 3,746,133 | -0.03(-0.33%) |
Jun 09, 2003 | 8.569 | 8.578 | 8.471 | 8.510 | 3,293,036 | -0.09(-1.03%) |
Jun 06, 2003 | 8.703 | 8.773 | 8.559 | 8.599 | 6,112,837 | -0.06(-0.65%) |
Jun 05, 2003 | 8.599 | 8.656 | 8.497 | 8.656 | 5,924,709 | +0.06(+0.66%) |
Jun 04, 2003 | 8.510 | 8.624 | 8.473 | 8.599 | 9,924,153 | +0.09(+1.04%) |
Jun 03, 2003 | 8.378 | 8.510 | 8.369 | 8.510 | 11,986,143 | +0.13(+1.58%) |
Jun 02, 2003 | 8.303 | 8.439 | 8.303 | 8.378 | 9,666,603 | +0.14(+1.67%) |
May 30, 2003 | 8.105 | 8.246 | 8.103 | 8.241 | 5,762,018 | +0.18(+2.20%) |
May 29, 2003 | 8.227 | 8.303 | 8.041 | 8.063 | 12,143,534 | -0.14(-1.72%) |
May 28, 2003 | 8.503 | 8.503 | 8.182 | 8.205 | 8,763,588 | -0.10(-1.18%) |
May 27, 2003 | 8.227 | 8.341 | 8.176 | 8.303 | 9,472,116 | +0.06(+0.76%) |
May 23, 2003 | 8.359 | 8.359 | 8.188 | 8.241 | 5,788,515 | -0.11(-1.31%) |
May 22, 2003 | 8.193 | 8.369 | 8.188 | 8.350 | 6,645,425 | +0.16(+1.91%) |
May 21, 2003 | 8.176 | 8.275 | 8.139 | 8.193 | 6,556,925 | +0.00(+0.00%) |
May 20, 2003 | 8.210 | 8.273 | 8.086 | 8.193 | 8,735,502 | -0.04(-0.44%) |
May 19, 2003 | 8.371 | 8.388 | 8.222 | 8.229 | 5,262,816 | -0.15(-1.78%) |
May 16, 2003 | 8.424 | 8.463 | 8.331 | 8.378 | 7,421,255 | -0.05(-0.54%) |
May 15, 2003 | 8.416 | 8.463 | 8.346 | 8.424 | 8,320,030 | +0.03(+0.31%) |
May 14, 2003 | 8.331 | 8.433 | 8.316 | 8.397 | 10,270,203 | +0.06(+0.72%) |
May 13, 2003 | 8.576 | 8.586 | 8.086 | 8.337 | 19,798,492 | -0.10(-1.16%) |
May 12, 2003 | 8.482 | 8.569 | 8.359 | 8.435 | 18,308,306 | +0.04(+0.49%) |
May 09, 2003 | 8.265 | 8.465 | 8.263 | 8.393 | 10,898,709 | +0.15(+1.88%) |
May 08, 2003 | 8.293 | 8.307 | 8.152 | 8.239 | 5,491,220 | -0.12(-1.44%) |
May 07, 2003 | 8.303 | 8.441 | 8.265 | 8.359 | 7,826,657 | +0.06(+0.75%) |
May 06, 2003 | 8.303 | 8.341 | 8.167 | 8.297 | 8,575,990 | -0.01(-0.07%) |
May 05, 2003 | 8.303 | 8.418 | 8.258 | 8.303 | 4,656,037 | +0.01(+0.11%) |
May 02, 2003 | 8.165 | 8.322 | 8.165 | 8.293 | 6,186,499 | +0.13(+1.59%) |