Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.067 | 9.377 | 9.058 | 9.159 | 3,540,401 | +0.12(+1.37%) |
Jul 30, 2003 | 9.247 | 9.281 | 9.005 | 9.035 | 2,224,115 | -0.10(-1.11%) |
Jul 29, 2003 | 9.105 | 9.304 | 9.058 | 9.137 | 2,573,916 | -0.32(-3.35%) |
Jul 28, 2003 | 9.210 | 9.508 | 9.180 | 9.454 | 2,692,560 | +0.29(+3.13%) |
Jul 25, 2003 | 8.998 | 9.208 | 8.975 | 9.167 | 1,520,247 | +0.17(+1.87%) |
Jul 24, 2003 | 9.079 | 9.230 | 8.964 | 8.998 | 2,835,467 | -0.03(-0.33%) |
Jul 23, 2003 | 9.199 | 9.279 | 8.964 | 9.028 | 2,139,864 | -0.16(-1.73%) |
Jul 22, 2003 | 8.831 | 9.354 | 8.814 | 9.187 | 4,961,468 | +0.35(+3.90%) |
Jul 21, 2003 | 9.324 | 9.369 | 8.764 | 8.842 | 3,567,863 | -0.44(-4.75%) |
Jul 18, 2003 | 9.067 | 9.330 | 8.869 | 9.283 | 3,452,684 | +0.23(+2.59%) |
Jul 17, 2003 | 9.424 | 9.465 | 8.996 | 9.049 | 5,524,562 | -0.65(-6.73%) |
Jul 16, 2003 | 9.922 | 9.986 | 9.658 | 9.701 | 5,730,123 | -0.11(-1.07%) |
Jul 15, 2003 | 11.65 | 11.66 | 9.634 | 9.806 | 29,371,016 | -1.17(-10.65%) |
Jul 14, 2003 | 10.70 | 11.09 | 10.69 | 10.97 | 1,715,944 | +0.38(+3.56%) |
Jul 11, 2003 | 10.55 | 10.69 | 10.54 | 10.60 | 782,786 | +0.03(+0.27%) |
Jul 10, 2003 | 10.80 | 10.82 | 10.54 | 10.57 | 1,160,582 | -0.30(-2.74%) |
Jul 09, 2003 | 10.91 | 11.11 | 10.85 | 10.87 | 1,297,889 | -0.06(-0.51%) |
Jul 08, 2003 | 10.92 | 11.08 | 10.82 | 10.92 | 1,704,479 | +0.01(+0.05%) |
Jul 07, 2003 | 10.51 | 10.97 | 10.49 | 10.92 | 2,606,977 | +0.47(+4.54%) |
Jul 03, 2003 | 10.19 | 10.49 | 10.15 | 10.44 | 1,254,964 | +0.20(+1.90%) |
Jul 02, 2003 | 9.958 | 10.27 | 9.930 | 10.25 | 2,026,552 | +0.24(+2.44%) |
Jul 01, 2003 | 9.658 | 10.01 | 9.506 | 10.01 | 1,824,457 | +0.32(+3.35%) |
Jun 30, 2003 | 9.823 | 9.891 | 9.547 | 9.681 | 2,860,795 | -0.16(-1.62%) |
Jun 27, 2003 | 9.924 | 10.08 | 9.821 | 9.840 | 1,860,183 | -0.07(-0.70%) |
Jun 26, 2003 | 9.877 | 9.939 | 9.696 | 9.909 | 1,642,624 | +0.05(+0.49%) |
Jun 25, 2003 | 9.684 | 10.12 | 9.647 | 9.861 | 2,398,216 | +0.17(+1.70%) |
Jun 24, 2003 | 9.780 | 9.942 | 9.589 | 9.696 | 2,147,330 | -0.12(-1.22%) |
Jun 23, 2003 | 9.967 | 10.02 | 9.658 | 9.816 | 2,458,738 | -0.18(-1.76%) |
Jun 20, 2003 | 10.20 | 10.24 | 9.911 | 9.992 | 2,171,325 | -0.18(-1.73%) |
Jun 19, 2003 | 10.30 | 10.55 | 10.15 | 10.17 | 1,522,913 | -0.15(-1.49%) |
Jun 18, 2003 | 10.09 | 10.34 | 10.05 | 10.32 | 1,978,295 | +0.18(+1.81%) |
Jun 17, 2003 | 10.05 | 10.26 | 9.932 | 10.14 | 2,185,189 | +0.11(+1.07%) |
Jun 16, 2003 | 10.06 | 10.11 | 9.922 | 10.03 | 1,378,407 | -0.01(-0.13%) |
Jun 13, 2003 | 10.35 | 10.37 | 9.876 | 10.04 | 1,650,356 | -0.32(-3.06%) |
Jun 12, 2003 | 10.28 | 10.40 | 10.15 | 10.36 | 1,961,764 | +0.05(+0.45%) |
Jun 11, 2003 | 9.992 | 10.35 | 9.832 | 10.31 | 1,594,633 | +0.32(+3.23%) |
Jun 10, 2003 | 9.979 | 10.10 | 9.769 | 9.992 | 1,646,624 | +0.03(+0.32%) |
Jun 09, 2003 | 10.07 | 10.08 | 9.846 | 9.960 | 2,182,256 | -0.19(-1.85%) |
Jun 06, 2003 | 10.17 | 10.48 | 10.09 | 10.15 | 5,880,495 | +0.05(+0.46%) |
Jun 05, 2003 | 9.696 | 10.12 | 9.694 | 10.10 | 3,358,835 | +0.29(+2.98%) |
Jun 04, 2003 | 9.386 | 9.834 | 9.386 | 9.808 | 5,310,202 | +0.44(+4.68%) |
Jun 03, 2003 | 9.004 | 9.409 | 9.004 | 9.369 | 3,380,964 | +0.28(+3.03%) |
Jun 02, 2003 | 9.088 | 9.234 | 8.970 | 9.094 | 2,820,536 | +0.04(+0.39%) |
May 30, 2003 | 9.037 | 9.152 | 9.019 | 9.058 | 2,323,830 | +0.02(+0.25%) |
May 29, 2003 | 9.049 | 9.161 | 8.884 | 9.035 | 2,334,494 | -0.01(-0.17%) |
May 28, 2003 | 9.129 | 9.292 | 9.002 | 9.050 | 3,898,201 | -0.08(-0.84%) |
May 27, 2003 | 8.615 | 9.191 | 8.610 | 9.127 | 4,959,868 | +0.61(+7.20%) |
May 23, 2003 | 8.283 | 8.578 | 8.233 | 8.514 | 2,869,061 | +0.22(+2.67%) |
May 22, 2003 | 8.145 | 8.297 | 8.030 | 8.293 | 1,683,683 | +0.15(+1.89%) |
May 21, 2003 | 7.931 | 8.139 | 7.920 | 8.139 | 1,898,576 | +0.17(+2.12%) |
May 20, 2003 | 7.848 | 8.075 | 7.848 | 7.970 | 2,052,681 | +0.08(+1.02%) |
May 19, 2003 | 8.148 | 8.175 | 7.875 | 7.890 | 2,518,193 | -0.32(-3.93%) |
May 16, 2003 | 8.096 | 8.274 | 8.073 | 8.212 | 3,027,964 | +0.07(+0.83%) |
May 15, 2003 | 8.267 | 8.287 | 7.970 | 8.145 | 11,932,958 | -0.32(-3.75%) |
May 14, 2003 | 8.610 | 8.617 | 8.413 | 8.462 | 2,715,223 | -0.14(-1.64%) |
May 13, 2003 | 8.758 | 8.786 | 8.531 | 8.602 | 3,087,153 | -0.20(-2.30%) |
May 12, 2003 | 8.463 | 8.835 | 8.439 | 8.805 | 3,470,014 | +0.36(+4.22%) |
May 09, 2003 | 8.212 | 8.467 | 8.212 | 8.448 | 2,453,405 | +0.27(+3.30%) |
May 08, 2003 | 8.083 | 8.205 | 8.066 | 8.178 | 1,842,053 | +0.05(+0.55%) |
May 07, 2003 | 8.148 | 8.231 | 8.088 | 8.133 | 2,054,014 | -0.12(-1.43%) |
May 06, 2003 | 8.261 | 8.383 | 8.214 | 8.252 | 1,942,568 | -0.01(-0.07%) |
May 05, 2003 | 8.195 | 8.471 | 8.175 | 8.257 | 3,159,406 | +0.07(+0.87%) |