Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.066 | 9.375 | 9.056 | 9.158 | 3,541,040 | +0.12(+1.37%) |
Jul 30, 2003 | 9.246 | 9.279 | 9.004 | 9.034 | 2,224,517 | -0.10(-1.11%) |
Jul 29, 2003 | 9.103 | 9.302 | 9.056 | 9.135 | 2,574,381 | -0.32(-3.35%) |
Jul 28, 2003 | 9.208 | 9.506 | 9.178 | 9.452 | 2,693,047 | +0.29(+3.13%) |
Jul 25, 2003 | 8.996 | 9.206 | 8.974 | 9.165 | 1,520,522 | +0.17(+1.87%) |
Jul 24, 2003 | 9.077 | 9.229 | 8.963 | 8.996 | 2,835,979 | -0.03(-0.33%) |
Jul 23, 2003 | 9.197 | 9.278 | 8.963 | 9.026 | 2,140,251 | -0.16(-1.73%) |
Jul 22, 2003 | 8.829 | 9.353 | 8.813 | 9.186 | 4,962,363 | +0.34(+3.90%) |
Jul 21, 2003 | 9.323 | 9.368 | 8.762 | 8.841 | 3,568,507 | -0.44(-4.75%) |
Jul 18, 2003 | 9.066 | 9.328 | 8.867 | 9.281 | 3,453,308 | +0.23(+2.59%) |
Jul 17, 2003 | 9.422 | 9.463 | 8.994 | 9.047 | 5,525,559 | -0.65(-6.73%) |
Jul 16, 2003 | 9.921 | 9.984 | 9.656 | 9.699 | 5,731,158 | -0.10(-1.07%) |
Jul 15, 2003 | 11.65 | 11.65 | 9.632 | 9.804 | 29,376,318 | -1.17(-10.65%) |
Jul 14, 2003 | 10.70 | 11.09 | 10.69 | 10.97 | 1,716,254 | +0.38(+3.56%) |
Jul 11, 2003 | 10.55 | 10.69 | 10.54 | 10.60 | 782,927 | +0.03(+0.27%) |
Jul 10, 2003 | 10.80 | 10.82 | 10.54 | 10.57 | 1,160,791 | -0.30(-2.74%) |
Jul 09, 2003 | 10.91 | 11.11 | 10.85 | 10.87 | 1,298,123 | -0.06(-0.52%) |
Jul 08, 2003 | 10.91 | 11.08 | 10.82 | 10.92 | 1,704,787 | +0.01(+0.05%) |
Jul 07, 2003 | 10.51 | 10.97 | 10.49 | 10.92 | 2,607,447 | +0.47(+4.54%) |
Jul 03, 2003 | 10.19 | 10.49 | 10.14 | 10.44 | 1,255,190 | +0.20(+1.90%) |
Jul 02, 2003 | 9.956 | 10.27 | 9.928 | 10.25 | 2,026,918 | +0.24(+2.44%) |
Jul 01, 2003 | 9.656 | 10.00 | 9.504 | 10.00 | 1,824,786 | +0.32(+3.35%) |
Jun 30, 2003 | 9.821 | 9.889 | 9.546 | 9.679 | 2,861,312 | -0.16(-1.62%) |
Jun 27, 2003 | 9.923 | 10.08 | 9.819 | 9.838 | 1,860,519 | -0.07(-0.70%) |
Jun 26, 2003 | 9.876 | 9.938 | 9.694 | 9.908 | 1,642,921 | +0.05(+0.49%) |
Jun 25, 2003 | 9.683 | 10.12 | 9.645 | 9.859 | 2,398,649 | +0.16(+1.70%) |
Jun 24, 2003 | 9.778 | 9.940 | 9.587 | 9.694 | 2,147,717 | -0.12(-1.22%) |
Jun 23, 2003 | 9.966 | 10.02 | 9.656 | 9.814 | 2,459,182 | -0.18(-1.76%) |
Jun 20, 2003 | 10.20 | 10.24 | 9.909 | 9.990 | 2,171,717 | -0.18(-1.73%) |
Jun 19, 2003 | 10.30 | 10.55 | 10.15 | 10.17 | 1,523,188 | -0.15(-1.49%) |
Jun 18, 2003 | 10.09 | 10.33 | 10.05 | 10.32 | 1,978,652 | +0.18(+1.81%) |
Jun 17, 2003 | 10.05 | 10.26 | 9.930 | 10.14 | 2,185,584 | +0.11(+1.07%) |
Jun 16, 2003 | 10.06 | 10.11 | 9.921 | 10.03 | 1,378,656 | -0.01(-0.13%) |
Jun 13, 2003 | 10.35 | 10.37 | 9.874 | 10.04 | 1,650,654 | -0.32(-3.06%) |
Jun 12, 2003 | 10.28 | 10.40 | 10.15 | 10.36 | 1,962,119 | +0.05(+0.45%) |
Jun 11, 2003 | 9.990 | 10.34 | 9.831 | 10.31 | 1,594,921 | +0.32(+3.23%) |
Jun 10, 2003 | 9.977 | 10.10 | 9.767 | 9.990 | 1,646,921 | +0.03(+0.32%) |
Jun 09, 2003 | 10.07 | 10.08 | 9.844 | 9.958 | 2,182,650 | -0.19(-1.85%) |
Jun 06, 2003 | 10.17 | 10.47 | 10.09 | 10.15 | 5,881,557 | +0.05(+0.46%) |
Jun 05, 2003 | 9.694 | 10.12 | 9.692 | 10.10 | 3,359,442 | +0.29(+2.98%) |
Jun 04, 2003 | 9.384 | 9.833 | 9.384 | 9.806 | 5,311,161 | +0.44(+4.68%) |
Jun 03, 2003 | 9.002 | 9.407 | 9.002 | 9.368 | 3,381,575 | +0.28(+3.03%) |
Jun 02, 2003 | 9.086 | 9.233 | 8.968 | 9.092 | 2,821,046 | +0.04(+0.39%) |
May 30, 2003 | 9.036 | 9.150 | 9.017 | 9.056 | 2,324,249 | +0.02(+0.25%) |
May 29, 2003 | 9.047 | 9.159 | 8.882 | 9.034 | 2,334,916 | -0.01(-0.17%) |
May 28, 2003 | 9.128 | 9.291 | 9.000 | 9.049 | 3,898,904 | -0.08(-0.84%) |
May 27, 2003 | 8.614 | 9.189 | 8.608 | 9.126 | 4,960,763 | +0.61(+7.20%) |
May 23, 2003 | 8.282 | 8.576 | 8.231 | 8.513 | 2,869,579 | +0.22(+2.67%) |
May 22, 2003 | 8.143 | 8.295 | 8.029 | 8.291 | 1,683,987 | +0.15(+1.89%) |
May 21, 2003 | 7.929 | 8.138 | 7.918 | 8.138 | 1,898,919 | +0.17(+2.12%) |
May 20, 2003 | 7.847 | 8.074 | 7.847 | 7.969 | 2,053,051 | +0.08(+1.02%) |
May 19, 2003 | 8.147 | 8.173 | 7.873 | 7.888 | 2,518,648 | -0.32(-3.93%) |
May 16, 2003 | 8.094 | 8.273 | 8.072 | 8.211 | 3,028,511 | +0.07(+0.83%) |
May 15, 2003 | 8.265 | 8.286 | 7.969 | 8.143 | 11,935,113 | -0.32(-3.75%) |
May 14, 2003 | 8.608 | 8.616 | 8.411 | 8.460 | 2,715,713 | -0.14(-1.64%) |
May 13, 2003 | 8.756 | 8.784 | 8.529 | 8.601 | 3,087,710 | -0.20(-2.30%) |
May 12, 2003 | 8.462 | 8.833 | 8.438 | 8.803 | 3,470,641 | +0.36(+4.22%) |
May 09, 2003 | 8.211 | 8.466 | 8.211 | 8.447 | 2,453,848 | +0.27(+3.30%) |
May 08, 2003 | 8.081 | 8.203 | 8.064 | 8.177 | 1,842,386 | +0.05(+0.55%) |
May 07, 2003 | 8.147 | 8.229 | 8.087 | 8.132 | 2,054,385 | -0.12(-1.43%) |
May 06, 2003 | 8.259 | 8.381 | 8.213 | 8.250 | 1,942,919 | -0.01(-0.07%) |
May 05, 2003 | 8.194 | 8.469 | 8.173 | 8.256 | 3,159,977 | +0.07(+0.87%) |