Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.810 | 9.000 | 8.750 | 8.840 | 276,100 | +0.06(+0.68%) |
Jul 30, 2003 | 8.800 | 9.000 | 8.730 | 8.780 | 269,000 | -0.22(-2.44%) |
Jul 29, 2003 | 9.450 | 9.610 | 8.700 | 9.000 | 679,600 | -0.57(-5.96%) |
Jul 28, 2003 | 9.180 | 9.600 | 9.070 | 9.570 | 232,500 | +0.44(+4.82%) |
Jul 25, 2003 | 9.100 | 9.277 | 8.620 | 9.130 | 437,300 | +0.03(+0.33%) |
Jul 24, 2003 | 9.340 | 9.400 | 9.100 | 9.100 | 689,600 | -0.23(-2.47%) |
Jul 23, 2003 | 9.180 | 9.330 | 9.111 | 9.330 | 188,300 | +0.10(+1.11%) |
Jul 22, 2003 | 9.150 | 9.310 | 9.010 | 9.228 | 420,900 | +0.11(+1.18%) |
Jul 21, 2003 | 9.070 | 9.300 | 8.990 | 9.120 | 620,400 | -0.10(-1.08%) |
Jul 18, 2003 | 9.350 | 9.480 | 9.080 | 9.220 | 385,700 | -0.09(-0.97%) |
Jul 17, 2003 | 9.500 | 9.650 | 9.150 | 9.310 | 567,700 | -0.22(-2.31%) |
Jul 16, 2003 | 9.620 | 9.730 | 9.510 | 9.530 | 375,800 | -0.07(-0.73%) |
Jul 15, 2003 | 9.710 | 10.00 | 9.590 | 9.600 | 473,400 | -0.20(-2.04%) |
Jul 14, 2003 | 9.620 | 9.960 | 9.550 | 9.800 | 1,708,000 | +0.30(+3.16%) |
Jul 11, 2003 | 9.450 | 9.590 | 9.390 | 9.500 | 885,400 | +0.07(+0.74%) |
Jul 10, 2003 | 9.750 | 9.750 | 9.390 | 9.430 | 518,700 | -0.07(-0.74%) |
Jul 09, 2003 | 9.310 | 9.670 | 9.220 | 9.500 | 936,600 | +0.10(+1.06%) |
Jul 08, 2003 | 9.030 | 9.480 | 9.030 | 9.400 | 660,100 | +0.10(+1.08%) |
Jul 07, 2003 | 9.080 | 9.470 | 9.070 | 9.300 | 596,000 | +0.28(+3.10%) |
Jul 03, 2003 | 9.320 | 9.320 | 9.010 | 9.020 | 164,800 | -0.19(-2.06%) |
Jul 02, 2003 | 9.210 | 9.500 | 9.070 | 9.210 | 1,075,100 | +0.14(+1.54%) |
Jul 01, 2003 | 8.940 | 9.604 | 8.930 | 9.070 | 1,001,200 | -0.04(-0.44%) |
Jun 30, 2003 | 8.870 | 9.230 | 8.870 | 9.110 | 1,016,194 | +0.06(+0.66%) |
Jun 27, 2003 | 9.110 | 9.340 | 8.880 | 9.050 | 1,104,100 | -0.10(-1.09%) |
Jun 26, 2003 | 8.900 | 9.330 | 8.770 | 9.150 | 3,103,200 | +0.44(+5.05%) |
Jun 25, 2003 | 8.810 | 9.420 | 8.510 | 8.710 | 2,308,300 | -0.04(-0.46%) |
Jun 24, 2003 | 9.480 | 9.500 | 8.480 | 8.750 | 2,665,500 | -0.63(-6.72%) |
Jun 23, 2003 | 10.30 | 10.38 | 9.180 | 9.380 | 1,956,600 | -0.99(-9.55%) |
Jun 20, 2003 | 10.50 | 11.00 | 10.25 | 10.37 | 893,900 | -0.37(-3.45%) |
Jun 19, 2003 | 11.89 | 12.00 | 10.35 | 10.74 | 1,688,900 | -0.86(-7.41%) |
Jun 18, 2003 | 12.60 | 12.69 | 11.56 | 11.60 | 1,200,800 | -0.74(-6.00%) |
Jun 17, 2003 | 14.29 | 14.30 | 12.00 | 12.34 | 2,642,200 | -1.10(-8.19%) |
Jun 16, 2003 | 12.94 | 14.10 | 12.36 | 13.44 | 3,609,800 | +1.96(+17.08%) |
Jun 13, 2003 | 12.00 | 12.04 | 11.18 | 11.48 | 508,400 | -0.21(-1.80%) |
Jun 12, 2003 | 12.10 | 12.50 | 11.58 | 11.69 | 391,100 | -0.31(-2.58%) |
Jun 11, 2003 | 11.69 | 12.45 | 11.67 | 12.00 | 454,600 | +0.18(+1.52%) |
Jun 10, 2003 | 11.50 | 11.97 | 11.26 | 11.82 | 549,200 | +0.22(+1.90%) |
Jun 09, 2003 | 11.65 | 11.81 | 11.28 | 11.60 | 411,100 | -0.16(-1.36%) |
Jun 06, 2003 | 11.99 | 12.77 | 11.50 | 11.76 | 686,600 | -0.21(-1.75%) |
Jun 05, 2003 | 11.42 | 12.00 | 11.02 | 11.97 | 786,800 | +0.42(+3.64%) |
Jun 04, 2003 | 11.10 | 11.73 | 11.10 | 11.55 | 339,100 | +0.14(+1.23%) |
Jun 03, 2003 | 11.65 | 11.71 | 10.35 | 11.41 | 594,900 | -0.08(-0.70%) |
Jun 02, 2003 | 10.99 | 11.72 | 10.97 | 11.49 | 800,600 | +0.29(+2.59%) |
May 30, 2003 | 10.50 | 11.32 | 10.33 | 11.20 | 1,092,700 | +0.68(+6.46%) |
May 29, 2003 | 9.490 | 10.53 | 9.370 | 10.52 | 717,700 | +1.08(+11.44%) |
May 28, 2003 | 9.250 | 9.800 | 9.180 | 9.440 | 435,100 | +0.15(+1.61%) |
May 27, 2003 | 8.260 | 9.290 | 8.260 | 9.290 | 738,700 | +1.10(+13.43%) |
May 23, 2003 | 7.880 | 8.250 | 7.780 | 8.190 | 270,600 | +0.38(+4.87%) |
May 22, 2003 | 7.100 | 7.890 | 7.100 | 7.810 | 129,800 | +0.08(+1.03%) |
May 21, 2003 | 7.590 | 7.760 | 7.510 | 7.730 | 137,700 | +0.15(+1.98%) |
May 20, 2003 | 7.800 | 7.850 | 7.460 | 7.580 | 154,200 | -0.12(-1.56%) |
May 19, 2003 | 7.750 | 7.900 | 7.480 | 7.700 | 382,800 | -0.08(-0.96%) |
May 16, 2003 | 7.600 | 7.990 | 7.590 | 7.775 | 465,400 | -0.21(-2.69%) |
May 15, 2003 | 7.750 | 8.040 | 7.650 | 7.990 | 302,600 | +0.03(+0.38%) |
May 14, 2003 | 7.740 | 8.000 | 7.740 | 7.960 | 246,600 | +0.12(+1.53%) |
May 13, 2003 | 7.760 | 7.960 | 7.690 | 7.840 | 349,900 | +0.00(+0.00%) |
May 12, 2003 | 7.780 | 7.950 | 7.550 | 7.840 | 250,800 | -0.02(-0.25%) |
May 09, 2003 | 7.820 | 8.070 | 7.820 | 7.860 | 209,800 | +0.07(+0.90%) |
May 08, 2003 | 8.000 | 8.000 | 7.750 | 7.790 | 292,600 | -0.13(-1.64%) |
May 07, 2003 | 8.020 | 8.080 | 7.890 | 7.920 | 206,900 | -0.12(-1.49%) |
May 06, 2003 | 8.090 | 8.220 | 8.030 | 8.040 | 227,300 | -0.01(-0.12%) |
May 05, 2003 | 8.260 | 8.370 | 7.940 | 8.050 | 187,000 | -0.08(-0.98%) |
May 02, 2003 | 8.050 | 8.290 | 8.050 | 8.130 | 339,800 | +0.06(+0.74%) |