Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.200 | 9.633 | 8.893 | 8.893 | 448,650 | -0.27(-2.98%) |
Jul 30, 2003 | 9.533 | 9.533 | 8.753 | 9.167 | 406,050 | -0.27(-2.83%) |
Jul 29, 2003 | 9.733 | 9.800 | 9.420 | 9.433 | 630,750 | -0.33(-3.41%) |
Jul 28, 2003 | 9.240 | 9.867 | 9.240 | 9.767 | 688,350 | +0.67(+7.33%) |
Jul 25, 2003 | 8.967 | 9.380 | 8.967 | 9.100 | 141,300 | +0.03(+0.35%) |
Jul 24, 2003 | 9.267 | 9.467 | 8.867 | 9.069 | 256,050 | -0.21(-2.28%) |
Jul 23, 2003 | 9.040 | 9.280 | 8.967 | 9.280 | 176,700 | +0.26(+2.88%) |
Jul 22, 2003 | 8.960 | 9.133 | 8.920 | 9.020 | 194,550 | +0.01(+0.07%) |
Jul 21, 2003 | 8.920 | 9.153 | 8.866 | 9.013 | 162,900 | +0.09(+0.97%) |
Jul 18, 2003 | 9.180 | 9.246 | 8.480 | 8.927 | 452,400 | -0.25(-2.69%) |
Jul 17, 2003 | 9.333 | 9.480 | 9.133 | 9.173 | 379,500 | -0.21(-2.20%) |
Jul 16, 2003 | 9.460 | 9.493 | 9.233 | 9.380 | 790,500 | +0.05(+0.50%) |
Jul 15, 2003 | 9.253 | 9.393 | 9.200 | 9.333 | 185,850 | +0.01(+0.07%) |
Jul 14, 2003 | 9.287 | 9.467 | 9.120 | 9.327 | 512,250 | +0.00(+0.00%) |
Jul 11, 2003 | 9.873 | 9.873 | 9.173 | 9.327 | 409,350 | -0.24(-2.51%) |
Jul 10, 2003 | 9.227 | 9.580 | 8.833 | 9.567 | 1,062,300 | -0.27(-2.78%) |
Jul 09, 2003 | 9.360 | 9.933 | 9.227 | 9.840 | 785,850 | +0.41(+4.31%) |
Jul 08, 2003 | 9.073 | 9.500 | 9.073 | 9.433 | 843,000 | +0.37(+4.04%) |
Jul 07, 2003 | 9.000 | 9.133 | 8.933 | 9.067 | 385,350 | +0.06(+0.67%) |
Jul 03, 2003 | 8.813 | 9.007 | 8.713 | 9.007 | 100,200 | +0.11(+1.27%) |
Jul 02, 2003 | 9.000 | 9.000 | 8.727 | 8.893 | 480,450 | -0.07(-0.82%) |
Jul 01, 2003 | 8.880 | 9.000 | 8.340 | 8.967 | 284,550 | -0.03(-0.37%) |
Jun 30, 2003 | 8.920 | 9.001 | 8.800 | 9.000 | 681,334 | +0.07(+0.75%) |
Jun 27, 2003 | 9.067 | 9.100 | 8.807 | 8.933 | 240,600 | -0.13(-1.47%) |
Jun 26, 2003 | 9.167 | 9.227 | 8.880 | 9.067 | 762,450 | +0.03(+0.30%) |
Jun 25, 2003 | 8.600 | 9.040 | 8.247 | 9.040 | 910,650 | +0.91(+11.15%) |
Jun 24, 2003 | 8.533 | 8.593 | 7.733 | 8.133 | 752,550 | -0.35(-4.16%) |
Jun 23, 2003 | 8.980 | 9.033 | 8.167 | 8.487 | 189,000 | -0.41(-4.64%) |
Jun 20, 2003 | 8.734 | 8.927 | 8.707 | 8.900 | 213,000 | +0.13(+1.52%) |
Jun 19, 2003 | 8.813 | 8.873 | 8.700 | 8.767 | 337,650 | -0.19(-2.08%) |
Jun 18, 2003 | 9.207 | 9.233 | 8.847 | 8.953 | 634,500 | -0.28(-3.03%) |
Jun 17, 2003 | 8.900 | 9.307 | 8.900 | 9.233 | 497,250 | +0.29(+3.28%) |
Jun 16, 2003 | 8.700 | 8.973 | 8.600 | 8.940 | 380,250 | +0.14(+1.59%) |
Jun 13, 2003 | 8.667 | 8.867 | 8.413 | 8.800 | 663,450 | +0.15(+1.69%) |
Jun 12, 2003 | 8.673 | 8.700 | 8.360 | 8.653 | 741,900 | -0.03(-0.38%) |
Jun 11, 2003 | 8.347 | 8.793 | 8.200 | 8.687 | 814,650 | +0.43(+5.25%) |
Jun 10, 2003 | 8.433 | 8.547 | 8.087 | 8.253 | 142,050 | -0.15(-1.75%) |
Jun 09, 2003 | 8.467 | 8.540 | 7.933 | 8.400 | 342,300 | -0.13(-1.56%) |
Jun 06, 2003 | 7.840 | 8.833 | 7.833 | 8.533 | 1,830,000 | +0.87(+11.30%) |
Jun 05, 2003 | 7.647 | 7.673 | 7.460 | 7.667 | 147,150 | +0.00(+0.00%) |
Jun 04, 2003 | 7.860 | 7.860 | 7.587 | 7.667 | 530,400 | -0.23(-2.87%) |
Jun 03, 2003 | 7.753 | 7.893 | 7.707 | 7.893 | 465,750 | +0.09(+1.20%) |
Jun 02, 2003 | 7.753 | 7.800 | 7.533 | 7.800 | 433,200 | +0.05(+0.60%) |
May 30, 2003 | 7.600 | 7.933 | 7.227 | 7.753 | 604,500 | +0.13(+1.75%) |
May 29, 2003 | 7.867 | 7.887 | 7.540 | 7.620 | 218,100 | -0.25(-3.14%) |
May 28, 2003 | 7.793 | 8.000 | 7.793 | 7.867 | 426,750 | +0.10(+1.29%) |
May 27, 2003 | 6.893 | 7.833 | 6.867 | 7.767 | 739,200 | +1.00(+14.78%) |
May 23, 2003 | 6.533 | 6.793 | 6.533 | 6.767 | 254,100 | +0.10(+1.50%) |
May 22, 2003 | 6.787 | 6.787 | 6.567 | 6.667 | 329,250 | -0.07(-0.99%) |
May 21, 2003 | 6.667 | 6.767 | 6.413 | 6.733 | 351,000 | +0.10(+1.51%) |
May 20, 2003 | 6.567 | 6.720 | 6.467 | 6.633 | 258,600 | -0.04(-0.60%) |
May 19, 2003 | 7.147 | 7.260 | 6.440 | 6.673 | 451,950 | -0.69(-9.33%) |
May 16, 2003 | 7.233 | 7.433 | 7.233 | 7.360 | 400,350 | +0.03(+0.36%) |
May 15, 2003 | 6.773 | 7.373 | 6.733 | 7.333 | 601,200 | +0.65(+9.67%) |
May 14, 2003 | 6.300 | 7.167 | 6.300 | 6.687 | 772,800 | +0.25(+3.94%) |
May 13, 2003 | 6.647 | 6.647 | 6.307 | 6.433 | 149,400 | -0.11(-1.73%) |
May 12, 2003 | 6.460 | 6.733 | 6.433 | 6.547 | 261,000 | -0.11(-1.70%) |
May 09, 2003 | 6.200 | 6.667 | 6.167 | 6.660 | 498,600 | +0.48(+7.77%) |
May 08, 2003 | 5.960 | 6.333 | 5.833 | 6.180 | 411,900 | +0.18(+3.00%) |
May 07, 2003 | 5.327 | 6.267 | 5.307 | 6.000 | 1,074,000 | +0.67(+12.64%) |
May 06, 2003 | 5.333 | 5.433 | 5.200 | 5.327 | 365,100 | +0.02(+0.38%) |
May 05, 2003 | 5.380 | 5.380 | 5.173 | 5.307 | 508,050 | +0.10(+1.92%) |
May 02, 2003 | 5.153 | 5.280 | 5.120 | 5.207 | 355,200 | +0.01(+0.13%) |