Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.865 | 9.254 | 8.865 | 9.102 | 3,488,020 | +0.27(+3.06%) |
Jul 30, 2003 | 8.997 | 9.037 | 8.799 | 8.832 | 1,397,815 | -0.16(-1.83%) |
Jul 29, 2003 | 9.102 | 9.168 | 8.799 | 8.997 | 1,767,281 | -0.14(-1.52%) |
Jul 28, 2003 | 9.096 | 9.155 | 8.905 | 9.135 | 2,196,026 | -0.01(-0.07%) |
Jul 25, 2003 | 8.766 | 9.142 | 8.746 | 9.142 | 1,723,922 | +0.32(+3.59%) |
Jul 24, 2003 | 8.680 | 9.017 | 8.621 | 8.825 | 2,635,838 | +0.15(+1.67%) |
Jul 23, 2003 | 8.812 | 8.812 | 8.476 | 8.680 | 4,344,751 | -0.05(-0.53%) |
Jul 22, 2003 | 8.515 | 8.806 | 8.331 | 8.727 | 2,081,411 | +0.19(+2.24%) |
Jul 21, 2003 | 8.687 | 8.694 | 8.456 | 8.535 | 2,274,710 | -0.15(-1.75%) |
Jul 18, 2003 | 8.588 | 8.746 | 8.496 | 8.687 | 2,790,780 | +0.13(+1.54%) |
Jul 17, 2003 | 8.773 | 8.806 | 8.555 | 8.555 | 3,239,688 | -0.35(-3.93%) |
Jul 16, 2003 | 8.674 | 8.905 | 8.614 | 8.905 | 2,637,050 | +0.23(+2.66%) |
Jul 15, 2003 | 8.806 | 8.806 | 8.608 | 8.674 | 2,394,328 | -0.13(-1.50%) |
Jul 14, 2003 | 8.971 | 8.971 | 8.753 | 8.806 | 2,862,187 | -0.03(-0.37%) |
Jul 11, 2003 | 8.905 | 8.957 | 8.799 | 8.839 | 3,993,326 | -0.07(-0.74%) |
Jul 10, 2003 | 8.944 | 8.971 | 8.713 | 8.905 | 1,582,776 | -0.14(-1.53%) |
Jul 09, 2003 | 9.102 | 9.155 | 8.865 | 9.043 | 1,807,760 | -0.07(-0.72%) |
Jul 08, 2003 | 8.951 | 9.109 | 8.819 | 9.109 | 3,119,767 | +0.16(+1.77%) |
Jul 07, 2003 | 8.641 | 8.964 | 8.634 | 8.951 | 3,229,833 | +0.37(+4.30%) |
Jul 03, 2003 | 8.759 | 8.773 | 8.581 | 8.581 | 1,138,719 | -0.24(-2.77%) |
Jul 02, 2003 | 8.720 | 8.872 | 8.621 | 8.825 | 4,627,801 | +0.11(+1.29%) |
Jul 01, 2003 | 8.773 | 8.806 | 8.595 | 8.713 | 2,878,409 | -0.11(-1.27%) |
Jun 30, 2003 | 8.581 | 8.885 | 8.581 | 8.825 | 5,296,236 | +0.24(+2.84%) |
Jun 27, 2003 | 8.575 | 8.608 | 8.502 | 8.581 | 3,474,072 | +0.01(+0.08%) |
Jun 26, 2003 | 8.489 | 8.601 | 8.364 | 8.575 | 4,883,865 | +0.09(+1.09%) |
Jun 25, 2003 | 8.773 | 8.839 | 8.443 | 8.482 | 7,429,648 | -0.36(-4.03%) |
Jun 24, 2003 | 8.924 | 8.971 | 8.720 | 8.839 | 8,884,469 | -0.38(-4.15%) |
Jun 23, 2003 | 9.498 | 9.544 | 9.221 | 9.221 | 5,818,219 | -0.38(-3.92%) |
Jun 20, 2003 | 9.584 | 9.696 | 9.366 | 9.597 | 8,000,752 | +0.15(+1.54%) |
Jun 19, 2003 | 9.597 | 9.630 | 9.300 | 9.452 | 6,423,130 | -0.15(-1.51%) |
Jun 18, 2003 | 9.353 | 9.795 | 9.201 | 9.597 | 6,975,586 | +0.13(+1.39%) |
Jun 17, 2003 | 9.419 | 9.511 | 9.281 | 9.465 | 5,047,752 | +0.05(+0.49%) |
Jun 16, 2003 | 9.089 | 9.426 | 9.089 | 9.419 | 2,509,246 | +0.36(+3.93%) |
Jun 13, 2003 | 9.412 | 9.432 | 8.971 | 9.063 | 4,246,055 | -0.28(-3.03%) |
Jun 12, 2003 | 9.439 | 9.439 | 9.228 | 9.347 | 3,020,009 | -0.09(-0.98%) |
Jun 11, 2003 | 9.261 | 9.478 | 9.208 | 9.439 | 3,308,972 | +0.20(+2.14%) |
Jun 10, 2003 | 9.234 | 9.300 | 9.122 | 9.241 | 4,311,094 | +0.09(+1.01%) |
Jun 09, 2003 | 9.142 | 9.248 | 9.083 | 9.149 | 4,573,374 | +0.01(+0.14%) |
Jun 06, 2003 | 9.234 | 9.340 | 9.135 | 9.135 | 5,150,390 | +0.19(+2.14%) |
Jun 05, 2003 | 8.964 | 8.971 | 8.753 | 8.944 | 3,088,991 | -0.05(-0.59%) |
Jun 04, 2003 | 8.845 | 9.037 | 8.839 | 8.997 | 4,906,151 | +0.15(+1.72%) |
Jun 03, 2003 | 9.070 | 9.070 | 8.700 | 8.845 | 3,659,184 | -0.19(-2.12%) |
Jun 02, 2003 | 9.070 | 9.188 | 8.984 | 9.037 | 3,949,360 | -0.03(-0.36%) |
May 30, 2003 | 8.812 | 9.070 | 8.799 | 9.070 | 4,875,527 | +0.35(+4.01%) |
May 29, 2003 | 8.707 | 8.944 | 8.694 | 8.720 | 2,814,734 | +0.01(+0.15%) |
May 28, 2003 | 8.641 | 8.792 | 8.608 | 8.707 | 4,009,245 | -0.04(-0.45%) |
May 27, 2003 | 8.575 | 8.806 | 8.482 | 8.746 | 4,291,992 | +0.13(+1.53%) |
May 23, 2003 | 8.542 | 8.680 | 8.476 | 8.614 | 2,829,136 | +0.12(+1.40%) |
May 22, 2003 | 8.245 | 8.674 | 8.245 | 8.496 | 5,214,671 | +0.28(+3.45%) |
May 21, 2003 | 8.113 | 8.245 | 8.093 | 8.212 | 2,274,710 | +0.09(+1.06%) |
May 20, 2003 | 8.001 | 8.179 | 7.968 | 8.126 | 5,085,199 | +0.12(+1.48%) |
May 19, 2003 | 8.370 | 8.370 | 7.988 | 8.008 | 3,356,728 | -0.44(-5.16%) |
May 16, 2003 | 8.212 | 8.443 | 8.021 | 8.443 | 3,719,524 | +0.27(+3.31%) |
May 15, 2003 | 7.915 | 8.199 | 7.882 | 8.172 | 3,907,668 | +0.28(+3.60%) |
May 14, 2003 | 7.862 | 8.008 | 7.829 | 7.889 | 4,143,265 | +0.03(+0.34%) |
May 13, 2003 | 7.988 | 8.021 | 7.810 | 7.862 | 4,652,968 | -0.18(-2.30%) |
May 12, 2003 | 7.731 | 8.120 | 7.698 | 8.047 | 6,712,396 | +0.22(+2.78%) |
May 09, 2003 | 7.513 | 7.849 | 6.233 | 7.829 | 11,107,633 | +0.32(+4.21%) |
May 08, 2003 | 7.750 | 7.750 | 7.348 | 7.513 | 6,382,196 | -0.17(-2.23%) |
May 07, 2003 | 7.671 | 7.948 | 7.632 | 7.684 | 14,363,694 | -0.07(-0.85%) |
May 06, 2003 | 7.671 | 7.816 | 7.612 | 7.750 | 8,755,300 | +0.08(+1.03%) |
May 05, 2003 | 7.869 | 7.869 | 7.645 | 7.671 | 7,272,432 | -0.22(-2.76%) |
May 02, 2003 | 7.486 | 7.895 | 7.486 | 7.889 | 4,655,545 | +0.24(+3.10%) |