Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.166 | 9.305 | 9.060 | 9.065 | 1,235,585 | -0.06(-0.62%) |
Jul 30, 2003 | 9.210 | 9.238 | 9.108 | 9.122 | 842,238 | -0.06(-0.67%) |
Jul 29, 2003 | 9.175 | 9.228 | 9.104 | 9.183 | 1,363,961 | +0.01(+0.13%) |
Jul 28, 2003 | 9.074 | 9.190 | 9.074 | 9.171 | 1,991,956 | +0.10(+1.07%) |
Jul 25, 2003 | 8.751 | 9.092 | 8.707 | 9.074 | 1,982,604 | +0.32(+3.69%) |
Jul 24, 2003 | 9.012 | 9.245 | 8.735 | 8.751 | 7,215,987 | -0.06(-0.66%) |
Jul 23, 2003 | 8.778 | 8.852 | 8.707 | 8.809 | 1,562,901 | +0.06(+0.71%) |
Jul 22, 2003 | 8.645 | 8.778 | 8.626 | 8.748 | 1,445,011 | +0.14(+1.60%) |
Jul 21, 2003 | 8.704 | 8.704 | 8.575 | 8.610 | 720,946 | -0.07(-0.81%) |
Jul 18, 2003 | 8.619 | 8.705 | 8.517 | 8.681 | 855,841 | +0.11(+1.23%) |
Jul 17, 2003 | 8.469 | 8.594 | 8.469 | 8.575 | 1,117,127 | +0.08(+0.98%) |
Jul 16, 2003 | 8.576 | 8.628 | 8.455 | 8.492 | 1,003,204 | -0.04(-0.48%) |
Jul 15, 2003 | 8.485 | 8.557 | 8.451 | 8.532 | 923,288 | +0.05(+0.58%) |
Jul 14, 2003 | 8.689 | 8.698 | 8.469 | 8.483 | 1,641,401 | -0.15(-1.76%) |
Jul 11, 2003 | 8.716 | 8.813 | 8.631 | 8.635 | 1,019,641 | -0.11(-1.21%) |
Jul 10, 2003 | 8.734 | 8.751 | 8.691 | 8.741 | 1,568,002 | -0.01(-0.08%) |
Jul 09, 2003 | 8.725 | 8.765 | 8.700 | 8.748 | 2,005,842 | +0.00(+0.02%) |
Jul 08, 2003 | 8.809 | 8.809 | 8.619 | 8.746 | 3,669,914 | -0.06(-0.72%) |
Jul 07, 2003 | 8.707 | 8.866 | 8.704 | 8.809 | 1,504,239 | +0.13(+1.44%) |
Jul 03, 2003 | 8.659 | 8.742 | 8.647 | 8.684 | 765,155 | -0.02(-0.22%) |
Jul 02, 2003 | 8.681 | 8.742 | 8.631 | 8.704 | 1,156,802 | +0.02(+0.26%) |
Jul 01, 2003 | 8.628 | 8.734 | 8.601 | 8.681 | 1,120,528 | +0.04(+0.45%) |
Jun 30, 2003 | 8.584 | 8.698 | 8.545 | 8.642 | 1,616,462 | +0.06(+0.68%) |
Jun 27, 2003 | 8.698 | 8.698 | 8.584 | 8.584 | 1,442,744 | -0.10(-1.20%) |
Jun 26, 2003 | 8.654 | 8.711 | 8.612 | 8.688 | 1,147,450 | +0.04(+0.43%) |
Jun 25, 2003 | 8.786 | 8.850 | 8.645 | 8.651 | 1,545,331 | -0.10(-1.19%) |
Jun 24, 2003 | 8.631 | 8.850 | 8.631 | 8.755 | 2,098,511 | +0.03(+0.34%) |
Jun 23, 2003 | 8.804 | 8.823 | 8.666 | 8.725 | 1,953,981 | -0.16(-1.83%) |
Jun 20, 2003 | 9.035 | 9.055 | 8.845 | 8.887 | 2,610,315 | -0.12(-1.37%) |
Jun 19, 2003 | 9.441 | 9.441 | 8.998 | 9.011 | 3,165,762 | -0.44(-4.68%) |
Jun 18, 2003 | 9.325 | 9.492 | 9.325 | 9.453 | 734,833 | +0.02(+0.17%) |
Jun 17, 2003 | 9.536 | 9.572 | 9.416 | 9.437 | 553,746 | -0.09(-0.91%) |
Jun 16, 2003 | 9.457 | 9.526 | 9.446 | 9.524 | 700,826 | +0.08(+0.86%) |
Jun 13, 2003 | 9.430 | 9.476 | 9.360 | 9.443 | 1,162,753 | +0.03(+0.32%) |
Jun 12, 2003 | 9.519 | 9.519 | 9.319 | 9.413 | 1,759,575 | -0.07(-0.74%) |
Jun 11, 2003 | 9.563 | 9.580 | 9.430 | 9.483 | 1,074,902 | -0.04(-0.46%) |
Jun 10, 2003 | 9.554 | 9.554 | 9.422 | 9.527 | 1,251,455 | -0.03(-0.30%) |
Jun 09, 2003 | 9.527 | 9.603 | 9.466 | 9.556 | 1,510,757 | -0.05(-0.51%) |
Jun 06, 2003 | 9.695 | 9.757 | 9.533 | 9.605 | 2,033,331 | -0.10(-1.02%) |
Jun 05, 2003 | 9.607 | 9.743 | 9.584 | 9.704 | 665,402 | +0.11(+1.10%) |
Jun 04, 2003 | 9.563 | 9.651 | 9.557 | 9.598 | 518,605 | +0.05(+0.48%) |
Jun 03, 2003 | 9.713 | 9.713 | 9.482 | 9.552 | 1,466,548 | -0.17(-1.78%) |
Jun 02, 2003 | 9.730 | 9.764 | 9.686 | 9.725 | 1,283,194 | +0.01(+0.07%) |
May 30, 2003 | 9.554 | 9.757 | 9.538 | 9.718 | 1,419,506 | +0.18(+1.87%) |
May 29, 2003 | 9.563 | 9.669 | 9.496 | 9.540 | 1,285,745 | +0.01(+0.11%) |
May 28, 2003 | 9.240 | 9.543 | 9.217 | 9.529 | 2,220,369 | +0.25(+2.72%) |
May 27, 2003 | 9.169 | 9.323 | 9.136 | 9.277 | 1,341,856 | +0.11(+1.17%) |
May 23, 2003 | 9.108 | 9.316 | 9.095 | 9.169 | 1,067,250 | +0.04(+0.48%) |
May 22, 2003 | 9.120 | 9.162 | 9.049 | 9.125 | 591,720 | +0.01(+0.06%) |
May 21, 2003 | 9.175 | 9.185 | 9.032 | 9.120 | 668,236 | -0.06(-0.65%) |
May 20, 2003 | 9.187 | 9.245 | 9.072 | 9.180 | 663,985 | +0.03(+0.29%) |
May 19, 2003 | 9.146 | 9.180 | 9.115 | 9.153 | 497,351 | -0.04(-0.40%) |
May 16, 2003 | 9.104 | 9.280 | 8.972 | 9.190 | 2,055,152 | -0.18(-1.88%) |
May 15, 2003 | 9.318 | 9.374 | 9.263 | 9.367 | 724,631 | +0.09(+1.01%) |
May 14, 2003 | 9.482 | 9.489 | 9.265 | 9.273 | 944,542 | -0.11(-1.18%) |
May 13, 2003 | 9.369 | 9.399 | 9.318 | 9.385 | 610,424 | +0.01(+0.06%) |
May 12, 2003 | 9.420 | 9.476 | 9.367 | 9.379 | 774,224 | -0.04(-0.43%) |
May 09, 2003 | 9.316 | 9.483 | 9.302 | 9.420 | 951,060 | +0.11(+1.23%) |
May 08, 2003 | 9.377 | 9.386 | 9.213 | 9.305 | 558,280 | -0.07(-0.77%) |
May 07, 2003 | 9.339 | 9.437 | 9.298 | 9.377 | 656,050 | +0.06(+0.68%) |
May 06, 2003 | 9.236 | 9.360 | 9.199 | 9.314 | 867,176 | +0.05(+0.55%) |
May 05, 2003 | 9.363 | 9.415 | 9.226 | 9.263 | 1,043,729 | -0.10(-1.07%) |
May 02, 2003 | 9.333 | 9.430 | 9.310 | 9.363 | 1,019,641 | +0.01(+0.15%) |