Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.099 | 9.099 | 9.033 | 9.096 | 14,973 | -0.00(-0.03%) |
Jul 30, 2003 | 8.959 | 9.099 | 8.959 | 9.099 | 4,693 | +0.07(+0.73%) |
Jul 29, 2003 | 9.066 | 9.099 | 8.952 | 9.033 | 123,136 | +0.07(+0.80%) |
Jul 28, 2003 | 9.048 | 9.099 | 8.940 | 8.961 | 86,038 | -0.09(-1.02%) |
Jul 25, 2003 | 8.971 | 9.099 | 8.970 | 9.054 | 5,586 | +0.03(+0.36%) |
Jul 24, 2003 | 9.099 | 9.099 | 8.958 | 9.021 | 7,374 | -0.06(-0.62%) |
Jul 23, 2003 | 9.096 | 9.099 | 9.030 | 9.078 | 28,158 | +0.01(+0.10%) |
Jul 22, 2003 | 9.045 | 9.069 | 8.982 | 9.069 | 8,045 | +0.08(+0.93%) |
Jul 21, 2003 | 8.952 | 9.063 | 8.854 | 8.985 | 12,738 | +0.05(+0.57%) |
Jul 18, 2003 | 8.929 | 8.985 | 8.929 | 8.935 | 5,363 | -0.04(-0.50%) |
Jul 17, 2003 | 8.994 | 9.099 | 8.943 | 8.979 | 9,386 | -0.06(-0.66%) |
Jul 16, 2003 | 9.099 | 9.099 | 9.021 | 9.039 | 10,950 | +0.01(+0.07%) |
Jul 15, 2003 | 9.042 | 9.045 | 8.985 | 9.033 | 4,022 | -0.06(-0.66%) |
Jul 14, 2003 | 9.093 | 9.096 | 9.009 | 9.093 | 6,480 | +0.02(+0.23%) |
Jul 11, 2003 | 9.054 | 9.072 | 9.003 | 9.072 | 6,927 | +0.02(+0.20%) |
Jul 10, 2003 | 8.953 | 9.057 | 8.714 | 9.054 | 20,336 | +0.10(+1.17%) |
Jul 09, 2003 | 8.830 | 8.949 | 8.818 | 8.949 | 44,472 | +0.12(+1.39%) |
Jul 08, 2003 | 8.830 | 8.830 | 8.758 | 8.827 | 15,866 | +0.03(+0.34%) |
Jul 07, 2003 | 8.785 | 8.797 | 8.785 | 8.797 | 4,022 | +0.02(+0.24%) |
Jul 03, 2003 | 8.776 | 8.821 | 8.726 | 8.776 | 4,246 | +0.02(+0.27%) |
Jul 02, 2003 | 8.827 | 8.827 | 8.666 | 8.753 | 12,190 | -0.02(-0.20%) |
Jul 01, 2003 | 8.785 | 8.824 | 8.392 | 8.770 | 32,404 | +0.02(+0.20%) |
Jun 30, 2003 | 8.884 | 8.943 | 8.642 | 8.753 | 166,267 | -0.14(-1.61%) |
Jun 27, 2003 | 8.821 | 8.943 | 8.794 | 8.896 | 48,047 | +0.07(+0.81%) |
Jun 26, 2003 | 8.884 | 8.884 | 8.815 | 8.824 | 13,855 | -0.06(-0.70%) |
Jun 25, 2003 | 8.848 | 8.994 | 8.839 | 8.887 | 18,325 | +0.04(+0.47%) |
Jun 24, 2003 | 9.134 | 9.134 | 8.842 | 8.845 | 29,946 | -0.07(-0.74%) |
Jun 23, 2003 | 9.024 | 9.245 | 8.911 | 8.911 | 24,806 | -0.10(-1.06%) |
Jun 20, 2003 | 9.072 | 9.128 | 8.976 | 9.006 | 5,363 | -0.09(-1.02%) |
Jun 19, 2003 | 9.099 | 9.248 | 9.069 | 9.099 | 18,772 | +0.04(+0.39%) |
Jun 18, 2003 | 9.075 | 9.111 | 8.949 | 9.063 | 14,079 | -0.05(-0.52%) |
Jun 17, 2003 | 9.024 | 9.245 | 9.024 | 9.111 | 16,537 | +0.09(+0.96%) |
Jun 16, 2003 | 8.964 | 9.090 | 8.964 | 9.024 | 16,984 | -0.06(-0.66%) |
Jun 13, 2003 | 8.955 | 9.099 | 8.949 | 9.084 | 19,666 | +0.09(+1.03%) |
Jun 12, 2003 | 9.048 | 9.137 | 8.949 | 8.991 | 12,067 | +0.00(+0.00%) |
Jun 11, 2003 | 8.890 | 9.015 | 8.887 | 8.991 | 75,982 | +0.07(+0.80%) |
Jun 10, 2003 | 8.878 | 8.920 | 8.878 | 8.920 | 13,185 | +0.01(+0.07%) |
Jun 09, 2003 | 8.935 | 8.920 | 8.872 | 8.914 | 5,810 | -0.02(-0.23%) |
Jun 06, 2003 | 8.937 | 8.949 | 8.935 | 8.935 | 19,219 | +0.00(+0.00%) |
Jun 05, 2003 | 9.024 | 9.024 | 8.935 | 8.935 | 13,185 | -0.05(-0.60%) |
Jun 04, 2003 | 8.961 | 9.072 | 8.961 | 8.988 | 26,370 | -0.03(-0.30%) |
Jun 03, 2003 | 8.935 | 9.093 | 8.935 | 9.015 | 29,946 | +0.08(+0.90%) |
Jun 02, 2003 | 9.337 | 9.337 | 8.935 | 8.935 | 27,487 | -0.15(-1.67%) |
May 30, 2003 | 9.069 | 9.173 | 9.054 | 9.087 | 25,923 | -0.06(-0.62%) |
May 29, 2003 | 9.009 | 9.203 | 8.997 | 9.143 | 55,422 | +0.11(+1.19%) |
May 28, 2003 | 9.015 | 9.128 | 8.967 | 9.036 | 24,135 | +0.03(+0.30%) |
May 27, 2003 | 8.997 | 9.072 | 8.973 | 9.009 | 18,772 | -0.08(-0.92%) |
May 23, 2003 | 9.099 | 9.143 | 9.087 | 9.093 | 37,767 | +0.07(+0.73%) |
May 22, 2003 | 9.078 | 9.111 | 9.027 | 9.027 | 33,521 | -0.08(-0.85%) |
May 21, 2003 | 9.072 | 9.158 | 9.054 | 9.105 | 15,643 | +0.00(+0.03%) |
May 20, 2003 | 9.125 | 9.293 | 9.099 | 9.102 | 9,833 | -0.05(-0.55%) |
May 19, 2003 | 9.102 | 9.263 | 9.102 | 9.152 | 16,984 | +0.02(+0.26%) |
May 16, 2003 | 9.164 | 9.248 | 9.116 | 9.128 | 42,013 | -0.06(-0.62%) |
May 15, 2003 | 9.313 | 9.313 | 9.164 | 9.185 | 34,415 | -0.13(-1.38%) |
May 14, 2003 | 9.412 | 9.412 | 9.313 | 9.313 | 7,374 | -0.08(-0.89%) |
May 13, 2003 | 9.457 | 9.457 | 9.397 | 9.397 | 12,738 | +0.07(+0.70%) |
May 12, 2003 | 9.352 | 9.397 | 9.331 | 9.331 | 11,173 | -0.07(-0.70%) |
May 09, 2003 | 9.457 | 9.457 | 9.340 | 9.397 | 11,397 | +0.00(+0.00%) |
May 08, 2003 | 9.128 | 9.472 | 9.128 | 9.397 | 34,862 | +0.27(+2.94%) |
May 07, 2003 | 9.099 | 9.128 | 9.042 | 9.128 | 38,885 | +0.03(+0.33%) |
May 06, 2003 | 8.985 | 9.099 | 8.985 | 9.099 | 22,347 | +0.10(+1.06%) |
May 05, 2003 | 8.920 | 9.057 | 8.908 | 9.003 | 11,844 | +0.05(+0.60%) |
May 02, 2003 | 8.860 | 8.949 | 8.860 | 8.949 | 7,821 | +0.15(+1.69%) |