Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.557 | 9.615 | 9.530 | 9.533 | 62,625 | +0.02(+0.25%) |
Jul 30, 2003 | 9.506 | 9.530 | 9.506 | 9.510 | 18,523 | +0.01(+0.07%) |
Jul 29, 2003 | 9.530 | 9.557 | 9.472 | 9.503 | 88,205 | -0.04(-0.39%) |
Jul 28, 2003 | 9.557 | 9.608 | 9.523 | 9.540 | 66,154 | -0.03(-0.36%) |
Jul 25, 2003 | 9.452 | 9.608 | 9.428 | 9.574 | 57,039 | +0.13(+1.40%) |
Jul 24, 2003 | 9.499 | 9.574 | 9.442 | 9.442 | 64,390 | -0.03(-0.29%) |
Jul 23, 2003 | 9.476 | 9.489 | 9.391 | 9.469 | 50,277 | -0.00(-0.04%) |
Jul 22, 2003 | 9.438 | 9.510 | 9.394 | 9.472 | 48,219 | +0.06(+0.69%) |
Jul 21, 2003 | 9.472 | 9.472 | 9.404 | 9.408 | 12,642 | -0.06(-0.68%) |
Jul 18, 2003 | 9.435 | 9.499 | 9.404 | 9.472 | 25,285 | +0.05(+0.51%) |
Jul 17, 2003 | 9.489 | 9.489 | 9.363 | 9.425 | 52,629 | -0.09(-0.96%) |
Jul 16, 2003 | 9.642 | 9.642 | 9.455 | 9.516 | 75,562 | -0.04(-0.43%) |
Jul 15, 2003 | 9.646 | 9.646 | 9.540 | 9.557 | 16,171 | -0.07(-0.74%) |
Jul 14, 2003 | 9.578 | 9.676 | 9.578 | 9.629 | 62,625 | +0.12(+1.25%) |
Jul 11, 2003 | 9.421 | 9.523 | 9.421 | 9.510 | 67,330 | +0.09(+0.90%) |
Jul 10, 2003 | 9.472 | 9.472 | 9.377 | 9.425 | 91,733 | -0.10(-1.04%) |
Jul 09, 2003 | 9.540 | 9.547 | 9.513 | 9.523 | 54,099 | -0.02(-0.18%) |
Jul 08, 2003 | 9.503 | 9.540 | 9.479 | 9.540 | 29,695 | +0.03(+0.29%) |
Jul 07, 2003 | 9.435 | 9.520 | 9.425 | 9.513 | 42,632 | +0.13(+1.41%) |
Jul 03, 2003 | 9.394 | 9.431 | 9.380 | 9.380 | 12,054 | -0.03(-0.33%) |
Jul 02, 2003 | 9.346 | 9.431 | 9.346 | 9.411 | 31,459 | +0.09(+0.99%) |
Jul 01, 2003 | 9.285 | 9.346 | 9.200 | 9.319 | 54,099 | -0.01(-0.15%) |
Jun 30, 2003 | 9.323 | 9.353 | 9.285 | 9.333 | 49,395 | +0.01(+0.15%) |
Jun 27, 2003 | 9.360 | 9.401 | 9.319 | 9.319 | 56,745 | -0.07(-0.80%) |
Jun 26, 2003 | 9.397 | 9.401 | 9.319 | 9.394 | 47,336 | -0.00(-0.04%) |
Jun 25, 2003 | 9.370 | 9.435 | 9.360 | 9.397 | 34,988 | +0.01(+0.14%) |
Jun 24, 2003 | 9.319 | 9.394 | 9.302 | 9.384 | 48,219 | +0.07(+0.73%) |
Jun 23, 2003 | 9.438 | 9.438 | 9.306 | 9.316 | 76,150 | -0.17(-1.83%) |
Jun 20, 2003 | 9.523 | 9.523 | 9.459 | 9.489 | 24,991 | +0.02(+0.18%) |
Jun 19, 2003 | 9.632 | 9.632 | 9.472 | 9.472 | 75,562 | -0.14(-1.45%) |
Jun 18, 2003 | 9.608 | 9.656 | 9.578 | 9.612 | 37,340 | -0.04(-0.42%) |
Jun 17, 2003 | 9.612 | 9.652 | 9.591 | 9.652 | 57,627 | +0.05(+0.50%) |
Jun 16, 2003 | 9.489 | 9.608 | 9.489 | 9.605 | 61,449 | +0.18(+1.91%) |
Jun 13, 2003 | 9.510 | 9.520 | 9.411 | 9.425 | 50,571 | -0.08(-0.86%) |
Jun 12, 2003 | 9.523 | 9.554 | 9.479 | 9.506 | 67,330 | -0.01(-0.14%) |
Jun 11, 2003 | 9.421 | 9.520 | 9.397 | 9.520 | 78,502 | +0.10(+1.08%) |
Jun 10, 2003 | 9.438 | 9.438 | 9.360 | 9.418 | 69,682 | +0.06(+0.69%) |
Jun 09, 2003 | 9.404 | 9.404 | 9.336 | 9.353 | 138,776 | -0.10(-1.01%) |
Jun 06, 2003 | 9.499 | 9.578 | 9.428 | 9.448 | 224,336 | +0.03(+0.36%) |
Jun 05, 2003 | 9.353 | 9.431 | 9.336 | 9.414 | 116,137 | +0.04(+0.47%) |
Jun 04, 2003 | 9.224 | 9.370 | 9.224 | 9.370 | 117,313 | +0.16(+1.77%) |
Jun 03, 2003 | 9.204 | 9.224 | 9.183 | 9.207 | 75,268 | +0.00(+0.04%) |
Jun 02, 2003 | 9.149 | 9.265 | 9.149 | 9.204 | 78,502 | +0.09(+0.93%) |
May 30, 2003 | 8.999 | 9.118 | 8.999 | 9.118 | 49,983 | +0.15(+1.71%) |
May 29, 2003 | 8.996 | 9.064 | 8.965 | 8.965 | 111,138 | -0.04(-0.49%) |
May 28, 2003 | 8.999 | 9.044 | 8.996 | 9.010 | 66,448 | +0.01(+0.11%) |
May 27, 2003 | 8.809 | 9.003 | 8.792 | 8.999 | 66,154 | +0.17(+1.97%) |
May 23, 2003 | 8.772 | 8.850 | 8.772 | 8.826 | 75,562 | +0.03(+0.39%) |
May 22, 2003 | 8.717 | 8.809 | 8.717 | 8.792 | 27,637 | +0.06(+0.70%) |
May 21, 2003 | 8.642 | 8.731 | 8.639 | 8.731 | 59,979 | +0.07(+0.79%) |
May 20, 2003 | 8.646 | 8.714 | 8.598 | 8.663 | 142,304 | +0.04(+0.47%) |
May 19, 2003 | 8.795 | 8.795 | 8.608 | 8.622 | 46,454 | -0.17(-1.97%) |
May 16, 2003 | 8.782 | 8.829 | 8.748 | 8.795 | 32,342 | -0.01(-0.15%) |
May 15, 2003 | 8.809 | 8.836 | 8.792 | 8.809 | 87,029 | +0.03(+0.39%) |
May 14, 2003 | 8.843 | 8.843 | 8.717 | 8.775 | 73,504 | -0.03(-0.39%) |
May 13, 2003 | 8.802 | 8.836 | 8.785 | 8.809 | 83,501 | -0.02(-0.19%) |
May 12, 2003 | 8.690 | 8.840 | 8.680 | 8.826 | 89,675 | +0.11(+1.21%) |
May 09, 2003 | 8.639 | 8.741 | 8.639 | 8.721 | 71,152 | +0.07(+0.83%) |
May 08, 2003 | 8.693 | 8.697 | 8.625 | 8.649 | 41,750 | -0.09(-1.05%) |
May 07, 2003 | 8.755 | 8.772 | 8.683 | 8.741 | 72,328 | -0.02(-0.23%) |
May 06, 2003 | 8.673 | 8.775 | 8.673 | 8.761 | 85,853 | +0.07(+0.82%) |
May 05, 2003 | 8.704 | 8.738 | 8.639 | 8.690 | 88,205 | -0.02(-0.20%) |
May 02, 2003 | 8.588 | 8.734 | 8.588 | 8.707 | 99,966 | +0.10(+1.19%) |