Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.165 | 9.234 | 9.026 | 9.102 | 3,206,696 | -0.01(-0.08%) |
Jul 30, 2003 | 9.068 | 9.137 | 8.998 | 9.109 | 1,925,057 | +0.06(+0.69%) |
Jul 29, 2003 | 9.102 | 9.137 | 8.964 | 9.047 | 3,090,774 | +0.00(+0.00%) |
Jul 28, 2003 | 9.109 | 9.151 | 9.019 | 9.047 | 2,008,787 | -0.10(-1.06%) |
Jul 25, 2003 | 8.943 | 9.178 | 8.915 | 9.144 | 2,796,277 | +0.27(+3.04%) |
Jul 24, 2003 | 8.569 | 9.005 | 8.520 | 8.874 | 3,895,155 | +0.30(+3.47%) |
Jul 23, 2003 | 8.506 | 8.590 | 8.444 | 8.576 | 1,739,842 | +0.07(+0.81%) |
Jul 22, 2003 | 8.409 | 8.590 | 8.312 | 8.506 | 2,990,155 | +0.14(+1.66%) |
Jul 21, 2003 | 8.583 | 8.596 | 8.278 | 8.368 | 3,346,583 | -0.21(-2.50%) |
Jul 18, 2003 | 8.666 | 8.714 | 8.437 | 8.583 | 3,456,008 | -0.15(-1.74%) |
Jul 17, 2003 | 8.707 | 8.777 | 8.687 | 8.735 | 1,952,486 | -0.09(-1.02%) |
Jul 16, 2003 | 8.756 | 8.832 | 8.610 | 8.825 | 1,924,335 | +0.01(+0.08%) |
Jul 15, 2003 | 8.853 | 8.874 | 8.735 | 8.818 | 1,739,986 | +0.02(+0.24%) |
Jul 14, 2003 | 8.950 | 8.984 | 8.763 | 8.797 | 2,068,119 | -0.10(-1.17%) |
Jul 11, 2003 | 8.832 | 8.901 | 8.818 | 8.901 | 1,498,470 | +0.12(+1.34%) |
Jul 10, 2003 | 8.971 | 8.977 | 8.763 | 8.784 | 3,537,284 | -0.26(-2.84%) |
Jul 09, 2003 | 9.040 | 9.137 | 8.984 | 9.040 | 1,579,456 | -0.10(-1.14%) |
Jul 08, 2003 | 9.171 | 9.213 | 9.068 | 9.144 | 1,467,721 | -0.10(-1.05%) |
Jul 07, 2003 | 9.054 | 9.241 | 9.040 | 9.241 | 2,520,836 | +0.26(+2.85%) |
Jul 03, 2003 | 9.012 | 9.095 | 8.977 | 8.984 | 952,206 | -0.06(-0.61%) |
Jul 02, 2003 | 8.977 | 9.068 | 8.950 | 9.040 | 1,825,881 | +0.02(+0.23%) |
Jul 01, 2003 | 8.880 | 9.061 | 8.867 | 9.019 | 1,834,543 | +0.10(+1.17%) |
Jun 30, 2003 | 8.984 | 9.005 | 8.867 | 8.915 | 4,339,788 | +0.05(+0.55%) |
Jun 27, 2003 | 8.867 | 8.922 | 8.811 | 8.867 | 1,699,853 | +0.03(+0.31%) |
Jun 26, 2003 | 8.763 | 8.880 | 8.714 | 8.839 | 1,678,199 | +0.04(+0.47%) |
Jun 25, 2003 | 9.123 | 9.123 | 8.797 | 8.797 | 1,827,902 | -0.24(-2.68%) |
Jun 24, 2003 | 8.790 | 9.109 | 8.777 | 9.040 | 2,792,524 | +0.26(+3.00%) |
Jun 23, 2003 | 8.811 | 8.832 | 8.707 | 8.777 | 1,352,087 | -0.07(-0.78%) |
Jun 20, 2003 | 8.908 | 8.908 | 8.784 | 8.846 | 3,109,253 | +0.01(+0.08%) |
Jun 19, 2003 | 9.026 | 9.074 | 8.763 | 8.839 | 3,421,650 | -0.17(-1.92%) |
Jun 18, 2003 | 9.074 | 9.081 | 8.977 | 9.012 | 2,203,963 | -0.08(-0.84%) |
Jun 17, 2003 | 9.088 | 9.102 | 8.957 | 9.088 | 2,445,335 | +0.01(+0.15%) |
Jun 16, 2003 | 8.936 | 9.074 | 8.867 | 9.074 | 2,341,251 | +0.19(+2.10%) |
Jun 13, 2003 | 8.797 | 8.894 | 8.721 | 8.887 | 2,825,871 | +0.12(+1.42%) |
Jun 12, 2003 | 8.846 | 8.846 | 8.659 | 8.763 | 2,081,978 | +0.02(+0.24%) |
Jun 11, 2003 | 8.583 | 8.742 | 8.548 | 8.742 | 1,885,935 | +0.21(+2.44%) |
Jun 10, 2003 | 8.569 | 8.603 | 8.500 | 8.534 | 1,513,339 | -0.03(-0.32%) |
Jun 09, 2003 | 8.652 | 8.659 | 8.562 | 8.562 | 1,572,816 | -0.10(-1.12%) |
Jun 06, 2003 | 8.728 | 8.728 | 8.617 | 8.659 | 3,138,847 | +0.10(+1.21%) |
Jun 05, 2003 | 8.610 | 8.652 | 8.541 | 8.555 | 1,871,355 | -0.08(-0.96%) |
Jun 04, 2003 | 8.444 | 8.707 | 8.444 | 8.638 | 1,927,511 | +0.21(+2.55%) |
Jun 03, 2003 | 8.472 | 8.472 | 8.354 | 8.423 | 1,228,947 | +0.00(+0.00%) |
Jun 02, 2003 | 8.451 | 8.465 | 8.333 | 8.423 | 2,089,340 | +0.13(+1.59%) |
May 30, 2003 | 8.070 | 8.319 | 8.042 | 8.292 | 7,616,356 | +0.24(+2.92%) |
May 29, 2003 | 8.236 | 8.236 | 8.056 | 8.056 | 3,330,414 | -0.15(-1.86%) |
May 28, 2003 | 8.278 | 8.278 | 8.188 | 8.209 | 2,558,514 | +0.01(+0.17%) |
May 27, 2003 | 8.243 | 8.299 | 8.174 | 8.195 | 1,868,756 | -0.11(-1.33%) |
May 23, 2003 | 8.257 | 8.347 | 8.257 | 8.306 | 1,770,013 | +0.03(+0.33%) |
May 22, 2003 | 8.098 | 8.299 | 8.091 | 8.278 | 2,636,469 | +0.19(+2.40%) |
May 21, 2003 | 8.091 | 8.112 | 8.056 | 8.084 | 2,246,405 | -0.01(-0.17%) |
May 20, 2003 | 8.105 | 8.167 | 8.063 | 8.098 | 1,919,571 | +0.04(+0.52%) |
May 19, 2003 | 8.077 | 8.119 | 8.049 | 8.056 | 1,716,311 | -0.03(-0.43%) |
May 16, 2003 | 8.001 | 8.132 | 8.001 | 8.091 | 1,650,049 | +0.04(+0.52%) |
May 15, 2003 | 8.035 | 8.098 | 8.001 | 8.049 | 1,352,665 | +0.03(+0.35%) |
May 14, 2003 | 7.973 | 8.049 | 7.966 | 8.022 | 1,773,045 | +0.06(+0.78%) |
May 13, 2003 | 7.862 | 8.001 | 7.848 | 7.959 | 2,653,937 | +0.08(+0.97%) |
May 12, 2003 | 7.758 | 7.904 | 7.738 | 7.883 | 2,762,930 | +0.08(+1.07%) |
May 09, 2003 | 7.703 | 7.800 | 7.641 | 7.800 | 6,409,929 | +0.21(+2.74%) |
May 08, 2003 | 7.488 | 7.634 | 7.481 | 7.592 | 2,169,028 | +0.08(+1.01%) |
May 07, 2003 | 7.502 | 7.606 | 7.474 | 7.516 | 2,014,272 | -0.03(-0.37%) |
May 06, 2003 | 7.571 | 7.620 | 7.460 | 7.544 | 3,223,731 | +0.00(+0.00%) |
May 05, 2003 | 7.654 | 7.661 | 7.516 | 7.544 | 2,013,117 | -0.06(-0.82%) |