Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.064 | 9.190 | 8.965 | 9.018 | 2,661,690 | +0.05(+0.59%) |
Jul 30, 2003 | 8.892 | 9.064 | 8.892 | 8.965 | 3,497,770 | +0.13(+1.50%) |
Jul 29, 2003 | 9.131 | 9.250 | 8.832 | 8.832 | 4,057,817 | -0.28(-3.06%) |
Jul 28, 2003 | 9.051 | 9.197 | 8.998 | 9.111 | 2,795,114 | +0.05(+0.51%) |
Jul 25, 2003 | 8.812 | 9.064 | 8.779 | 9.064 | 5,295,522 | +0.29(+3.25%) |
Jul 24, 2003 | 8.799 | 8.965 | 8.699 | 8.779 | 6,290,475 | +0.21(+2.48%) |
Jul 23, 2003 | 8.659 | 8.692 | 7.969 | 8.566 | 8,029,045 | -0.10(-1.15%) |
Jul 22, 2003 | 8.845 | 8.898 | 8.433 | 8.666 | 6,828,837 | -0.15(-1.66%) |
Jul 21, 2003 | 8.832 | 8.878 | 8.746 | 8.812 | 2,533,839 | -0.06(-0.67%) |
Jul 18, 2003 | 8.752 | 8.951 | 8.699 | 8.872 | 1,466,301 | +0.18(+2.06%) |
Jul 17, 2003 | 8.852 | 8.865 | 8.633 | 8.692 | 2,573,896 | -0.17(-1.95%) |
Jul 16, 2003 | 8.991 | 8.991 | 8.746 | 8.865 | 2,457,339 | -0.09(-1.04%) |
Jul 15, 2003 | 8.925 | 9.024 | 8.839 | 8.958 | 2,436,708 | +0.07(+0.75%) |
Jul 14, 2003 | 8.918 | 8.998 | 8.805 | 8.892 | 1,888,558 | +0.03(+0.30%) |
Jul 11, 2003 | 8.845 | 8.872 | 8.752 | 8.865 | 3,116,173 | +0.14(+1.60%) |
Jul 10, 2003 | 8.925 | 8.945 | 8.666 | 8.726 | 2,382,495 | -0.27(-2.95%) |
Jul 09, 2003 | 8.991 | 9.078 | 8.905 | 8.991 | 3,139,214 | -0.03(-0.37%) |
Jul 08, 2003 | 8.792 | 9.038 | 8.726 | 9.024 | 2,542,724 | +0.25(+2.80%) |
Jul 07, 2003 | 8.931 | 9.005 | 8.765 | 8.779 | 4,824,926 | -0.05(-0.60%) |
Jul 03, 2003 | 8.858 | 8.865 | 8.699 | 8.832 | 2,995,098 | -0.11(-1.26%) |
Jul 02, 2003 | 8.945 | 8.998 | 8.772 | 8.945 | 3,879,216 | -0.01(-0.15%) |
Jul 01, 2003 | 8.905 | 8.998 | 8.659 | 8.958 | 3,626,224 | +0.05(+0.60%) |
Jun 30, 2003 | 8.825 | 8.945 | 8.659 | 8.905 | 2,432,642 | +0.03(+0.30%) |
Jun 27, 2003 | 9.005 | 9.058 | 8.792 | 8.878 | 1,590,840 | -0.06(-0.67%) |
Jun 26, 2003 | 8.746 | 8.978 | 8.639 | 8.938 | 2,889,835 | +0.26(+2.98%) |
Jun 25, 2003 | 8.799 | 8.925 | 8.653 | 8.679 | 4,163,682 | -0.13(-1.51%) |
Jun 24, 2003 | 8.712 | 8.905 | 8.712 | 8.812 | 3,312,845 | +0.10(+1.14%) |
Jun 23, 2003 | 9.011 | 9.011 | 8.666 | 8.712 | 4,155,249 | -0.15(-1.65%) |
Jun 20, 2003 | 8.712 | 8.912 | 8.706 | 8.858 | 4,318,941 | +0.08(+0.91%) |
Jun 19, 2003 | 9.151 | 9.151 | 8.699 | 8.779 | 3,704,079 | -0.37(-4.06%) |
Jun 18, 2003 | 9.230 | 9.250 | 9.071 | 9.151 | 2,706,115 | -0.08(-0.86%) |
Jun 17, 2003 | 9.363 | 9.396 | 9.144 | 9.230 | 4,156,604 | -0.17(-1.84%) |
Jun 16, 2003 | 9.217 | 9.483 | 9.157 | 9.403 | 3,522,617 | +0.13(+1.43%) |
Jun 13, 2003 | 9.297 | 9.303 | 9.031 | 9.270 | 2,458,995 | +0.01(+0.07%) |
Jun 12, 2003 | 9.264 | 9.317 | 9.038 | 9.264 | 1,932,229 | -0.03(-0.36%) |
Jun 11, 2003 | 9.058 | 9.303 | 9.005 | 9.297 | 6,599,788 | +0.24(+2.64%) |
Jun 10, 2003 | 8.699 | 9.124 | 8.699 | 9.058 | 4,156,153 | +0.38(+4.36%) |
Jun 09, 2003 | 8.998 | 8.998 | 8.566 | 8.679 | 3,958,276 | -0.32(-3.54%) |
Jun 06, 2003 | 9.230 | 9.297 | 8.951 | 8.998 | 5,496,561 | -0.13(-1.45%) |
Jun 05, 2003 | 8.985 | 9.197 | 8.978 | 9.131 | 4,635,182 | +0.15(+1.63%) |
Jun 04, 2003 | 8.546 | 9.131 | 8.526 | 8.985 | 6,733,964 | +0.37(+4.32%) |
Jun 03, 2003 | 8.553 | 8.792 | 8.513 | 8.613 | 5,749,553 | +0.18(+2.13%) |
Jun 02, 2003 | 8.533 | 8.686 | 8.433 | 8.433 | 5,043,734 | -0.13(-1.55%) |
May 30, 2003 | 8.267 | 8.619 | 8.234 | 8.566 | 8,629,299 | +0.37(+4.45%) |
May 29, 2003 | 8.201 | 8.274 | 8.055 | 8.201 | 3,453,045 | +0.06(+0.73%) |
May 28, 2003 | 8.035 | 8.234 | 8.002 | 8.141 | 7,004,425 | +0.11(+1.41%) |
May 27, 2003 | 7.703 | 8.048 | 7.683 | 8.028 | 6,716,948 | +0.15(+1.94%) |
May 23, 2003 | 7.942 | 7.942 | 7.783 | 7.876 | 1,634,662 | -0.01(-0.08%) |
May 22, 2003 | 7.803 | 7.949 | 7.743 | 7.882 | 3,038,920 | +0.09(+1.19%) |
May 21, 2003 | 7.816 | 7.849 | 7.577 | 7.789 | 2,721,927 | -0.07(-0.93%) |
May 20, 2003 | 7.836 | 7.902 | 7.696 | 7.862 | 4,756,558 | +0.09(+1.20%) |
May 19, 2003 | 8.055 | 8.055 | 7.736 | 7.769 | 6,727,037 | -0.31(-3.86%) |
May 16, 2003 | 8.135 | 8.281 | 8.035 | 8.082 | 10,883,341 | +0.16(+2.01%) |
May 15, 2003 | 7.816 | 7.942 | 7.723 | 7.922 | 4,505,523 | +0.09(+1.10%) |
May 14, 2003 | 7.564 | 7.869 | 7.564 | 7.836 | 5,604,534 | +0.27(+3.60%) |
May 13, 2003 | 7.570 | 7.597 | 7.417 | 7.564 | 4,252,983 | +0.06(+0.80%) |
May 12, 2003 | 7.364 | 7.537 | 7.324 | 7.504 | 7,005,630 | +0.15(+1.99%) |
May 09, 2003 | 7.378 | 7.471 | 7.238 | 7.358 | 7,053,819 | -0.02(-0.27%) |
May 08, 2003 | 7.371 | 7.411 | 7.238 | 7.378 | 8,895,243 | -0.03(-0.45%) |
May 07, 2003 | 7.517 | 7.517 | 7.291 | 7.411 | 11,792,909 | -0.11(-1.41%) |
May 06, 2003 | 7.570 | 7.617 | 7.384 | 7.517 | 15,458,437 | +0.01(+0.18%) |
May 05, 2003 | 7.404 | 7.643 | 7.398 | 7.504 | 14,904,264 | +0.11(+1.53%) |
May 02, 2003 | 7.305 | 7.444 | 7.265 | 7.391 | 48,106,504 | -0.10(-1.33%) |