Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.208 | 9.293 | 9.167 | 9.254 | 2,719,535 | +0.06(+0.61%) |
Jul 30, 2003 | 9.105 | 9.236 | 9.086 | 9.198 | 4,032,443 | +0.07(+0.73%) |
Jul 29, 2003 | 8.973 | 9.152 | 8.948 | 9.131 | 3,072,220 | +0.09(+0.97%) |
Jul 28, 2003 | 9.074 | 9.089 | 9.030 | 9.044 | 1,496,237 | +0.01(+0.16%) |
Jul 25, 2003 | 8.939 | 9.032 | 8.919 | 9.029 | 1,179,726 | +0.15(+1.73%) |
Jul 24, 2003 | 8.951 | 8.995 | 8.853 | 8.876 | 1,151,774 | -0.06(-0.72%) |
Jul 23, 2003 | 8.852 | 8.953 | 8.794 | 8.940 | 1,104,914 | +0.12(+1.35%) |
Jul 22, 2003 | 8.928 | 8.928 | 8.680 | 8.821 | 2,585,531 | -0.05(-0.52%) |
Jul 21, 2003 | 8.922 | 8.922 | 8.724 | 8.867 | 2,435,908 | -0.08(-0.91%) |
Jul 18, 2003 | 9.001 | 9.001 | 8.880 | 8.949 | 1,739,582 | -0.02(-0.24%) |
Jul 17, 2003 | 8.904 | 9.009 | 8.867 | 8.971 | 3,512,870 | +0.01(+0.12%) |
Jul 16, 2003 | 8.992 | 8.995 | 8.880 | 8.960 | 2,459,749 | -0.03(-0.35%) |
Jul 15, 2003 | 9.001 | 9.078 | 8.959 | 8.992 | 2,441,662 | +0.02(+0.18%) |
Jul 14, 2003 | 8.874 | 8.990 | 8.819 | 8.976 | 4,485,425 | +0.18(+2.10%) |
Jul 11, 2003 | 8.673 | 8.801 | 8.661 | 8.791 | 1,286,600 | +0.14(+1.57%) |
Jul 10, 2003 | 8.673 | 8.676 | 8.618 | 8.655 | 1,656,549 | -0.05(-0.56%) |
Jul 09, 2003 | 8.636 | 8.734 | 8.588 | 8.703 | 3,849,113 | -0.12(-1.38%) |
Jul 08, 2003 | 8.492 | 8.974 | 8.492 | 8.825 | 7,723,711 | +0.44(+5.24%) |
Jul 07, 2003 | 8.369 | 8.393 | 8.291 | 8.386 | 1,785,620 | +0.06(+0.67%) |
Jul 03, 2003 | 8.262 | 8.375 | 8.257 | 8.330 | 665,085 | +0.07(+0.82%) |
Jul 02, 2003 | 8.196 | 8.264 | 8.140 | 8.262 | 1,552,963 | +0.14(+1.68%) |
Jul 01, 2003 | 8.183 | 8.183 | 8.004 | 8.125 | 1,262,759 | -0.06(-0.70%) |
Jun 30, 2003 | 8.156 | 8.187 | 8.088 | 8.183 | 1,763,423 | +0.11(+1.36%) |
Jun 27, 2003 | 8.156 | 8.168 | 8.017 | 8.073 | 1,425,536 | -0.06(-0.79%) |
Jun 26, 2003 | 8.150 | 8.195 | 8.125 | 8.138 | 1,447,733 | -0.04(-0.45%) |
Jun 25, 2003 | 8.138 | 8.232 | 8.124 | 8.174 | 1,562,828 | +0.05(+0.60%) |
Jun 24, 2003 | 8.073 | 8.150 | 8.062 | 8.125 | 1,606,400 | +0.02(+0.27%) |
Jun 23, 2003 | 8.254 | 8.254 | 8.091 | 8.104 | 1,035,034 | -0.15(-1.83%) |
Jun 20, 2003 | 8.271 | 8.366 | 8.225 | 8.254 | 1,632,707 | +0.03(+0.31%) |
Jun 19, 2003 | 8.332 | 8.360 | 8.198 | 8.229 | 1,682,856 | -0.13(-1.50%) |
Jun 18, 2003 | 8.357 | 8.392 | 8.297 | 8.354 | 3,463,544 | +0.00(+0.01%) |
Jun 17, 2003 | 8.425 | 8.425 | 8.302 | 8.353 | 3,051,667 | -0.07(-0.81%) |
Jun 16, 2003 | 8.423 | 8.527 | 8.398 | 8.421 | 2,083,223 | +0.02(+0.26%) |
Jun 13, 2003 | 8.566 | 8.567 | 8.344 | 8.399 | 2,293,683 | -0.17(-1.95%) |
Jun 12, 2003 | 8.569 | 8.612 | 8.496 | 8.566 | 1,491,305 | +0.06(+0.67%) |
Jun 11, 2003 | 8.355 | 8.545 | 8.332 | 8.509 | 1,819,326 | +0.18(+2.21%) |
Jun 10, 2003 | 8.253 | 8.325 | 8.226 | 8.325 | 2,555,113 | +0.10(+1.24%) |
Jun 09, 2003 | 8.302 | 8.302 | 8.200 | 8.223 | 1,234,807 | -0.11(-1.29%) |
Jun 06, 2003 | 8.478 | 8.551 | 8.285 | 8.330 | 2,763,929 | -0.10(-1.14%) |
Jun 05, 2003 | 8.259 | 8.430 | 8.114 | 8.426 | 6,602,355 | +0.08(+0.90%) |
Jun 04, 2003 | 8.273 | 8.366 | 8.111 | 8.350 | 3,546,577 | +0.08(+0.96%) |
Jun 03, 2003 | 8.258 | 8.299 | 8.099 | 8.271 | 2,380,004 | +0.01(+0.16%) |
Jun 02, 2003 | 8.192 | 8.331 | 8.163 | 8.258 | 1,813,571 | +0.10(+1.18%) |
May 30, 2003 | 7.999 | 8.162 | 7.999 | 8.162 | 2,058,560 | +0.16(+1.94%) |
May 29, 2003 | 7.961 | 8.035 | 7.961 | 8.006 | 1,259,470 | +0.07(+0.86%) |
May 28, 2003 | 7.925 | 8.022 | 7.921 | 7.938 | 2,096,377 | +0.04(+0.57%) |
May 27, 2003 | 7.724 | 7.927 | 7.712 | 7.893 | 1,949,219 | +0.10(+1.23%) |
May 23, 2003 | 7.911 | 7.911 | 7.775 | 7.797 | 1,085,183 | -0.11(-1.43%) |
May 22, 2003 | 7.785 | 7.916 | 7.754 | 7.910 | 1,992,791 | +0.13(+1.72%) |
May 21, 2003 | 7.767 | 7.792 | 7.719 | 7.776 | 785,935 | -0.00(-0.05%) |
May 20, 2003 | 7.768 | 7.808 | 7.690 | 7.780 | 2,427,687 | +0.01(+0.17%) |
May 19, 2003 | 7.864 | 7.889 | 7.761 | 7.767 | 951,179 | -0.10(-1.24%) |
May 16, 2003 | 7.975 | 8.016 | 7.840 | 7.864 | 3,364,890 | -0.11(-1.37%) |
May 15, 2003 | 8.028 | 8.028 | 7.954 | 7.973 | 780,181 | -0.01(-0.08%) |
May 14, 2003 | 7.986 | 8.000 | 7.866 | 7.979 | 1,583,381 | +0.01(+0.14%) |
May 13, 2003 | 8.125 | 8.125 | 7.944 | 7.969 | 3,096,883 | -0.16(-1.93%) |
May 12, 2003 | 8.011 | 8.170 | 7.956 | 8.125 | 2,892,178 | +0.15(+1.86%) |
May 09, 2003 | 7.572 | 7.986 | 7.572 | 7.977 | 5,259,851 | +0.43(+5.64%) |
May 08, 2003 | 7.371 | 7.567 | 7.335 | 7.551 | 2,986,721 | +0.16(+2.12%) |
May 07, 2003 | 7.432 | 7.432 | 7.290 | 7.394 | 1,090,938 | -0.04(-0.51%) |
May 06, 2003 | 7.255 | 7.444 | 7.248 | 7.432 | 1,367,988 | +0.21(+2.95%) |
May 05, 2003 | 7.213 | 7.263 | 7.203 | 7.219 | 1,400,873 | +0.01(+0.08%) |
May 02, 2003 | 7.200 | 7.228 | 7.134 | 7.213 | 1,262,759 | +0.01(+0.19%) |