Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.244 | 9.335 | 9.209 | 9.234 | 1,169,445 | +0.01(+0.10%) |
Jul 30, 2003 | 9.286 | 9.374 | 9.165 | 9.225 | 1,578,816 | -0.04(-0.48%) |
Jul 29, 2003 | 9.151 | 9.344 | 9.035 | 9.269 | 1,803,918 | +0.14(+1.48%) |
Jul 28, 2003 | 9.122 | 9.197 | 9.074 | 9.134 | 1,540,567 | +0.06(+0.68%) |
Jul 25, 2003 | 8.911 | 9.108 | 8.882 | 9.072 | 1,409,795 | +0.16(+1.80%) |
Jul 24, 2003 | 8.805 | 9.118 | 8.774 | 8.911 | 1,597,940 | +0.11(+1.21%) |
Jul 23, 2003 | 8.919 | 9.035 | 8.712 | 8.805 | 4,923,043 | -0.36(-3.97%) |
Jul 22, 2003 | 8.994 | 9.225 | 8.975 | 9.168 | 1,343,893 | +0.19(+2.09%) |
Jul 21, 2003 | 9.050 | 9.062 | 8.942 | 8.981 | 924,702 | -0.11(-1.21%) |
Jul 18, 2003 | 9.074 | 9.122 | 8.977 | 9.091 | 1,272,046 | +0.10(+1.10%) |
Jul 17, 2003 | 9.035 | 9.151 | 8.950 | 8.992 | 1,881,450 | -0.07(-0.73%) |
Jul 16, 2003 | 8.996 | 9.058 | 8.927 | 9.058 | 1,396,356 | +0.07(+0.75%) |
Jul 15, 2003 | 9.039 | 9.079 | 8.909 | 8.990 | 2,447,953 | +0.00(+0.00%) |
Jul 14, 2003 | 9.054 | 9.170 | 8.990 | 8.990 | 3,182,184 | -0.16(-1.75%) |
Jul 11, 2003 | 9.286 | 9.286 | 9.112 | 9.151 | 2,029,020 | -0.06(-0.65%) |
Jul 10, 2003 | 9.426 | 9.426 | 9.147 | 9.211 | 3,524,360 | -0.21(-2.28%) |
Jul 09, 2003 | 9.526 | 9.526 | 9.344 | 9.426 | 2,457,515 | -0.10(-1.06%) |
Jul 08, 2003 | 9.466 | 9.648 | 9.416 | 9.526 | 3,374,723 | +0.06(+0.63%) |
Jul 07, 2003 | 9.403 | 9.476 | 9.401 | 9.466 | 2,400,658 | +0.11(+1.18%) |
Jul 03, 2003 | 9.374 | 9.401 | 9.271 | 9.356 | 824,943 | -0.05(-0.49%) |
Jul 02, 2003 | 9.333 | 9.403 | 9.317 | 9.403 | 1,885,844 | +0.07(+0.75%) |
Jul 01, 2003 | 9.221 | 9.333 | 9.153 | 9.333 | 2,351,813 | +0.11(+1.22%) |
Jun 30, 2003 | 9.161 | 9.294 | 9.151 | 9.221 | 2,576,657 | +0.09(+0.93%) |
Jun 27, 2003 | 9.151 | 9.215 | 9.093 | 9.136 | 5,696,815 | -0.02(-0.19%) |
Jun 26, 2003 | 8.900 | 9.273 | 8.557 | 9.153 | 16,630,938 | +0.77(+9.21%) |
Jun 25, 2003 | 8.474 | 8.590 | 8.379 | 8.381 | 2,248,437 | -0.08(-0.98%) |
Jun 24, 2003 | 8.302 | 8.745 | 8.271 | 8.464 | 4,520,133 | +0.16(+1.98%) |
Jun 23, 2003 | 8.464 | 8.466 | 8.271 | 8.300 | 1,275,664 | -0.17(-2.05%) |
Jun 20, 2003 | 8.652 | 8.656 | 8.474 | 8.474 | 1,675,990 | -0.17(-2.01%) |
Jun 19, 2003 | 8.778 | 8.801 | 8.621 | 8.648 | 1,410,829 | -0.13(-1.48%) |
Jun 18, 2003 | 8.731 | 8.811 | 8.727 | 8.778 | 905,318 | +0.05(+0.53%) |
Jun 17, 2003 | 8.731 | 8.780 | 8.698 | 8.731 | 1,542,634 | +0.00(+0.02%) |
Jun 16, 2003 | 8.642 | 8.745 | 8.623 | 8.729 | 1,329,420 | +0.11(+1.32%) |
Jun 13, 2003 | 8.605 | 8.617 | 8.555 | 8.615 | 1,493,272 | +0.03(+0.29%) |
Jun 12, 2003 | 8.609 | 8.658 | 8.567 | 8.590 | 2,321,058 | -0.02(-0.20%) |
Jun 11, 2003 | 8.441 | 8.607 | 8.420 | 8.607 | 2,053,314 | +0.17(+1.97%) |
Jun 10, 2003 | 8.290 | 8.455 | 8.286 | 8.441 | 1,800,558 | +0.17(+2.03%) |
Jun 09, 2003 | 8.493 | 8.513 | 8.261 | 8.273 | 1,459,674 | -0.24(-2.82%) |
Jun 06, 2003 | 8.458 | 8.586 | 8.441 | 8.513 | 1,715,531 | +0.08(+0.96%) |
Jun 05, 2003 | 8.455 | 8.462 | 8.350 | 8.431 | 1,065,552 | -0.04(-0.43%) |
Jun 04, 2003 | 8.464 | 8.491 | 8.315 | 8.468 | 1,725,093 | -0.00(-0.05%) |
Jun 03, 2003 | 8.431 | 8.507 | 8.398 | 8.472 | 942,792 | +0.06(+0.71%) |
Jun 02, 2003 | 8.516 | 8.542 | 8.402 | 8.412 | 1,808,828 | -0.08(-0.93%) |
May 30, 2003 | 8.412 | 8.491 | 8.396 | 8.491 | 1,239,741 | +0.09(+1.13%) |
May 29, 2003 | 8.493 | 8.561 | 8.358 | 8.396 | 1,591,221 | -0.12(-1.36%) |
May 28, 2003 | 8.509 | 8.545 | 8.393 | 8.513 | 1,741,375 | +0.02(+0.18%) |
May 27, 2003 | 8.302 | 8.532 | 8.280 | 8.497 | 1,720,700 | +0.20(+2.35%) |
May 23, 2003 | 8.267 | 8.389 | 8.222 | 8.302 | 1,416,256 | +0.01(+0.16%) |
May 22, 2003 | 8.205 | 8.302 | 8.164 | 8.288 | 1,380,333 | +0.08(+0.92%) |
May 21, 2003 | 8.097 | 8.240 | 8.029 | 8.213 | 2,550,296 | +0.16(+2.04%) |
May 20, 2003 | 8.406 | 8.439 | 7.963 | 8.048 | 4,735,415 | -0.35(-4.15%) |
May 19, 2003 | 8.503 | 8.706 | 8.367 | 8.396 | 1,318,307 | -0.13(-1.54%) |
May 16, 2003 | 8.381 | 8.528 | 8.348 | 8.528 | 1,768,253 | +0.11(+1.36%) |
May 15, 2003 | 8.358 | 8.418 | 8.317 | 8.414 | 2,201,659 | +0.09(+1.02%) |
May 14, 2003 | 8.284 | 8.366 | 8.259 | 8.329 | 1,332,521 | +0.04(+0.54%) |
May 13, 2003 | 8.319 | 8.350 | 8.242 | 8.284 | 1,022,134 | -0.08(-0.93%) |
May 12, 2003 | 8.240 | 8.367 | 8.189 | 8.362 | 1,133,263 | +0.11(+1.34%) |
May 09, 2003 | 8.201 | 8.280 | 8.189 | 8.251 | 1,021,617 | +0.05(+0.61%) |
May 08, 2003 | 8.373 | 8.375 | 8.201 | 8.201 | 1,792,547 | -0.20(-2.33%) |
May 07, 2003 | 8.248 | 8.402 | 8.203 | 8.396 | 2,906,427 | +0.11(+1.33%) |
May 06, 2003 | 8.325 | 8.408 | 8.251 | 8.286 | 876,373 | -0.06(-0.67%) |
May 05, 2003 | 8.416 | 8.437 | 8.271 | 8.342 | 846,652 | -0.03(-0.39%) |
May 02, 2003 | 8.251 | 8.406 | 8.240 | 8.375 | 1,577,524 | +0.12(+1.50%) |