Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.868 | 9.006 | 8.837 | 8.847 | 4,247,538 | +0.03(+0.35%) |
Jul 30, 2003 | 8.833 | 8.884 | 8.754 | 8.817 | 3,633,169 | +0.01(+0.09%) |
Jul 29, 2003 | 8.911 | 8.949 | 8.795 | 8.809 | 4,378,662 | -0.10(-1.12%) |
Jul 28, 2003 | 8.980 | 8.992 | 8.909 | 8.909 | 4,860,924 | -0.08(-0.88%) |
Jul 25, 2003 | 8.868 | 9.004 | 8.866 | 8.988 | 4,004,442 | +0.15(+1.68%) |
Jul 24, 2003 | 8.939 | 9.059 | 8.839 | 8.839 | 3,009,470 | -0.08(-0.89%) |
Jul 23, 2003 | 8.919 | 8.921 | 8.841 | 8.919 | 4,773,999 | -0.01(-0.14%) |
Jul 22, 2003 | 8.766 | 9.000 | 8.735 | 8.931 | 3,979,396 | +0.21(+2.36%) |
Jul 21, 2003 | 8.809 | 8.809 | 8.674 | 8.725 | 2,922,545 | -0.08(-0.95%) |
Jul 18, 2003 | 8.715 | 8.827 | 8.658 | 8.809 | 2,456,981 | +0.13(+1.48%) |
Jul 17, 2003 | 8.827 | 8.827 | 8.646 | 8.680 | 3,839,923 | -0.15(-1.66%) |
Jul 16, 2003 | 8.878 | 8.907 | 8.735 | 8.827 | 4,238,207 | -0.05(-0.53%) |
Jul 15, 2003 | 8.821 | 9.002 | 8.797 | 8.874 | 6,524,285 | +0.07(+0.79%) |
Jul 14, 2003 | 8.609 | 8.841 | 8.609 | 8.805 | 6,643,622 | +0.25(+2.88%) |
Jul 11, 2003 | 8.501 | 8.566 | 8.477 | 8.558 | 4,645,330 | +0.11(+1.28%) |
Jul 10, 2003 | 8.481 | 8.487 | 8.349 | 8.450 | 4,869,272 | -0.03(-0.36%) |
Jul 09, 2003 | 8.430 | 8.511 | 8.420 | 8.481 | 5,016,112 | +0.02(+0.26%) |
Jul 08, 2003 | 8.271 | 8.461 | 8.237 | 8.459 | 4,763,194 | +0.14(+1.66%) |
Jul 07, 2003 | 8.161 | 8.342 | 8.161 | 8.320 | 3,929,304 | +0.20(+2.41%) |
Jul 03, 2003 | 8.112 | 8.198 | 8.106 | 8.125 | 3,017,819 | +0.01(+0.18%) |
Jul 02, 2003 | 8.074 | 8.143 | 8.063 | 8.110 | 4,451,345 | +0.02(+0.25%) |
Jul 01, 2003 | 7.905 | 8.090 | 7.872 | 8.090 | 5,336,310 | +0.13(+1.69%) |
Jun 30, 2003 | 7.978 | 8.039 | 7.954 | 7.956 | 4,849,628 | -0.01(-0.08%) |
Jun 27, 2003 | 8.051 | 8.068 | 7.947 | 7.962 | 2,491,849 | -0.09(-1.11%) |
Jun 26, 2003 | 8.063 | 8.145 | 8.006 | 8.051 | 4,270,619 | +0.02(+0.25%) |
Jun 25, 2003 | 8.045 | 8.145 | 8.025 | 8.031 | 3,513,832 | -0.01(-0.15%) |
Jun 24, 2003 | 7.941 | 8.074 | 7.941 | 8.043 | 3,970,556 | +0.12(+1.49%) |
Jun 23, 2003 | 8.053 | 8.063 | 7.894 | 7.925 | 3,150,416 | -0.14(-1.72%) |
Jun 20, 2003 | 8.114 | 8.133 | 8.037 | 8.063 | 7,173,030 | +0.03(+0.38%) |
Jun 19, 2003 | 8.318 | 8.318 | 8.000 | 8.033 | 6,669,651 | -0.11(-1.37%) |
Jun 18, 2003 | 8.175 | 8.216 | 8.072 | 8.145 | 2,889,642 | -0.08(-0.99%) |
Jun 17, 2003 | 8.290 | 8.290 | 8.194 | 8.226 | 2,369,074 | -0.04(-0.52%) |
Jun 16, 2003 | 8.145 | 8.269 | 8.129 | 8.269 | 2,977,549 | +0.17(+2.06%) |
Jun 13, 2003 | 8.202 | 8.202 | 8.039 | 8.102 | 2,311,615 | -0.06(-0.72%) |
Jun 12, 2003 | 8.175 | 8.230 | 8.082 | 8.161 | 2,965,271 | +0.01(+0.15%) |
Jun 11, 2003 | 8.037 | 8.165 | 8.002 | 8.149 | 5,211,079 | +0.13(+1.57%) |
Jun 10, 2003 | 7.921 | 8.033 | 7.897 | 8.023 | 4,208,250 | +0.15(+1.94%) |
Jun 09, 2003 | 7.921 | 7.941 | 7.848 | 7.870 | 3,870,371 | -0.08(-1.05%) |
Jun 06, 2003 | 7.992 | 8.076 | 7.927 | 7.954 | 5,988,002 | +0.07(+0.85%) |
Jun 05, 2003 | 7.799 | 7.886 | 7.770 | 7.886 | 5,001,379 | +0.09(+1.12%) |
Jun 04, 2003 | 7.666 | 7.801 | 7.666 | 7.799 | 2,774,233 | +0.10(+1.32%) |
Jun 03, 2003 | 7.728 | 7.811 | 7.666 | 7.697 | 3,387,127 | -0.03(-0.40%) |
Jun 02, 2003 | 7.636 | 7.840 | 7.605 | 7.728 | 4,872,710 | +0.12(+1.55%) |
May 30, 2003 | 7.453 | 7.622 | 7.440 | 7.609 | 11,786,930 | +0.26(+3.58%) |
May 29, 2003 | 7.361 | 7.424 | 7.310 | 7.347 | 3,916,535 | +0.01(+0.11%) |
May 28, 2003 | 7.259 | 7.385 | 7.251 | 7.339 | 3,979,396 | +0.12(+1.66%) |
May 27, 2003 | 7.037 | 7.231 | 6.980 | 7.218 | 5,239,563 | +0.17(+2.46%) |
May 23, 2003 | 7.037 | 7.076 | 6.954 | 7.045 | 1,784,172 | +0.01(+0.09%) |
May 22, 2003 | 7.056 | 7.102 | 6.974 | 7.039 | 3,028,132 | -0.05(-0.72%) |
May 21, 2003 | 7.015 | 7.094 | 6.978 | 7.090 | 4,603,586 | +0.03(+0.49%) |
May 20, 2003 | 7.082 | 7.098 | 6.990 | 7.056 | 2,985,406 | -0.01(-0.20%) |
May 19, 2003 | 7.245 | 7.330 | 7.070 | 7.070 | 3,810,457 | -0.17(-2.39%) |
May 16, 2003 | 7.269 | 7.269 | 7.182 | 7.243 | 3,896,400 | -0.03(-0.48%) |
May 15, 2003 | 7.135 | 7.296 | 7.131 | 7.278 | 4,088,912 | +0.15(+2.09%) |
May 14, 2003 | 7.200 | 7.200 | 7.098 | 7.129 | 5,410,957 | -0.02(-0.31%) |
May 13, 2003 | 7.204 | 7.221 | 7.139 | 7.151 | 3,311,989 | -0.05(-0.71%) |
May 12, 2003 | 7.096 | 7.261 | 7.072 | 7.202 | 3,736,301 | +0.08(+1.06%) |
May 09, 2003 | 7.045 | 7.137 | 7.031 | 7.127 | 2,910,759 | +0.11(+1.60%) |
May 08, 2003 | 7.076 | 7.109 | 6.997 | 7.015 | 2,552,255 | -0.12(-1.74%) |
May 07, 2003 | 7.161 | 7.204 | 7.074 | 7.139 | 2,439,792 | -0.03(-0.40%) |
May 06, 2003 | 7.096 | 7.223 | 7.078 | 7.168 | 7,098,383 | +0.07(+0.92%) |
May 05, 2003 | 7.178 | 7.198 | 7.080 | 7.102 | 2,235,003 | -0.08(-1.16%) |
May 02, 2003 | 6.994 | 7.214 | 6.982 | 7.186 | 3,222,117 | +0.15(+2.11%) |