Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.978 | 10.05 | 9.892 | 9.974 | 4,066,897 | +0.11(+1.09%) |
Jul 30, 2003 | 10.05 | 10.05 | 9.814 | 9.866 | 3,107,452 | -0.19(-1.85%) |
Jul 29, 2003 | 10.16 | 10.39 | 10.03 | 10.05 | 4,327,441 | -0.09(-0.92%) |
Jul 28, 2003 | 10.27 | 10.39 | 10.10 | 10.15 | 4,856,317 | -0.13(-1.23%) |
Jul 25, 2003 | 9.829 | 10.27 | 9.821 | 10.27 | 5,693,548 | +0.49(+5.02%) |
Jul 24, 2003 | 9.646 | 10.01 | 9.531 | 9.780 | 9,288,513 | +0.13(+1.39%) |
Jul 23, 2003 | 9.307 | 9.650 | 9.300 | 9.646 | 4,376,057 | +0.36(+3.93%) |
Jul 22, 2003 | 9.341 | 9.345 | 9.233 | 9.281 | 14,626,701 | -0.06(-0.68%) |
Jul 21, 2003 | 9.270 | 9.434 | 9.240 | 9.345 | 3,219,459 | +0.04(+0.40%) |
Jul 18, 2003 | 9.177 | 9.345 | 9.144 | 9.307 | 7,199,060 | +0.18(+2.00%) |
Jul 17, 2003 | 8.749 | 9.170 | 8.742 | 9.125 | 3,913,794 | +0.34(+3.81%) |
Jul 16, 2003 | 8.917 | 8.935 | 8.730 | 8.790 | 3,574,819 | -0.11(-1.25%) |
Jul 15, 2003 | 9.177 | 9.289 | 8.898 | 8.902 | 3,985,779 | -0.22(-2.41%) |
Jul 14, 2003 | 9.255 | 9.255 | 9.099 | 9.121 | 3,171,648 | -0.13(-1.45%) |
Jul 11, 2003 | 9.300 | 9.300 | 9.185 | 9.255 | 2,204,950 | -0.02(-0.20%) |
Jul 10, 2003 | 9.233 | 9.285 | 9.196 | 9.274 | 3,166,007 | +0.06(+0.69%) |
Jul 09, 2003 | 9.166 | 9.255 | 9.065 | 9.211 | 2,771,700 | +0.10(+1.14%) |
Jul 08, 2003 | 9.125 | 9.173 | 9.039 | 9.106 | 3,640,626 | -0.02(-0.20%) |
Jul 07, 2003 | 9.103 | 9.188 | 9.047 | 9.125 | 3,587,980 | +0.10(+1.11%) |
Jul 03, 2003 | 9.121 | 9.159 | 8.991 | 9.025 | 1,639,544 | -0.03(-0.37%) |
Jul 02, 2003 | 9.065 | 9.185 | 9.028 | 9.058 | 5,679,850 | +0.10(+1.16%) |
Jul 01, 2003 | 9.103 | 9.125 | 8.917 | 8.954 | 4,875,119 | -0.17(-1.84%) |
Jun 30, 2003 | 9.028 | 9.121 | 8.943 | 9.121 | 4,658,626 | +0.12(+1.37%) |
Jun 27, 2003 | 9.047 | 9.132 | 8.954 | 8.998 | 2,907,344 | -0.08(-0.86%) |
Jun 26, 2003 | 8.939 | 9.099 | 8.823 | 9.077 | 4,793,733 | +0.16(+1.84%) |
Jun 25, 2003 | 8.972 | 9.136 | 8.898 | 8.913 | 5,101,282 | -0.06(-0.62%) |
Jun 24, 2003 | 8.850 | 9.065 | 8.716 | 8.969 | 5,701,875 | +0.17(+1.99%) |
Jun 23, 2003 | 9.065 | 9.069 | 8.756 | 8.794 | 6,030,375 | -0.29(-3.20%) |
Jun 20, 2003 | 9.114 | 9.214 | 9.043 | 9.084 | 7,437,579 | +0.01(+0.16%) |
Jun 19, 2003 | 9.382 | 9.382 | 9.065 | 9.069 | 9,374,465 | -0.42(-4.47%) |
Jun 18, 2003 | 9.278 | 9.568 | 9.259 | 9.494 | 13,963,793 | +0.22(+2.33%) |
Jun 17, 2003 | 9.058 | 9.289 | 8.991 | 9.278 | 7,036,825 | +0.22(+2.43%) |
Jun 16, 2003 | 8.805 | 9.058 | 8.719 | 9.058 | 3,547,421 | +0.32(+3.62%) |
Jun 13, 2003 | 8.797 | 8.838 | 8.663 | 8.742 | 3,569,447 | -0.06(-0.63%) |
Jun 12, 2003 | 8.823 | 8.823 | 8.652 | 8.797 | 5,188,577 | +0.07(+0.77%) |
Jun 11, 2003 | 8.563 | 8.753 | 8.548 | 8.730 | 8,414,483 | +0.17(+1.96%) |
Jun 10, 2003 | 8.433 | 8.563 | 8.209 | 8.563 | 6,839,134 | +0.07(+0.79%) |
Jun 09, 2003 | 8.589 | 8.596 | 8.466 | 8.496 | 3,220,264 | -0.11(-1.25%) |
Jun 06, 2003 | 8.611 | 8.637 | 8.395 | 8.604 | 4,894,996 | -0.03(-0.30%) |
Jun 05, 2003 | 8.507 | 8.649 | 8.414 | 8.630 | 3,908,422 | +0.08(+0.96%) |
Jun 04, 2003 | 8.507 | 8.567 | 8.414 | 8.548 | 5,078,182 | +0.01(+0.17%) |
Jun 03, 2003 | 8.500 | 8.541 | 8.358 | 8.533 | 4,200,123 | +0.06(+0.75%) |
Jun 02, 2003 | 8.153 | 8.526 | 8.079 | 8.470 | 6,316,436 | +0.30(+3.64%) |
May 30, 2003 | 8.060 | 8.187 | 7.993 | 8.172 | 3,328,780 | -0.03(-0.32%) |
May 29, 2003 | 7.744 | 8.202 | 7.744 | 8.198 | 5,402,921 | +0.24(+2.99%) |
May 28, 2003 | 8.042 | 8.045 | 7.818 | 7.960 | 7,691,944 | -0.19(-2.33%) |
May 27, 2003 | 7.770 | 8.172 | 7.770 | 8.150 | 16,666,731 | +0.38(+4.89%) |
May 23, 2003 | 7.647 | 7.770 | 7.632 | 7.770 | 4,839,395 | +0.12(+1.56%) |
May 22, 2003 | 7.688 | 7.692 | 7.640 | 7.651 | 4,950,059 | -0.04(-0.53%) |
May 21, 2003 | 7.427 | 7.707 | 7.345 | 7.692 | 7,832,423 | +0.25(+3.40%) |
May 20, 2003 | 7.185 | 7.442 | 7.159 | 7.439 | 8,466,055 | +0.18(+2.46%) |
May 19, 2003 | 7.334 | 7.379 | 7.234 | 7.260 | 4,005,387 | -0.11(-1.52%) |
May 16, 2003 | 7.241 | 7.405 | 7.223 | 7.372 | 4,651,374 | +0.18(+2.48%) |
May 15, 2003 | 7.107 | 7.226 | 7.107 | 7.193 | 4,042,723 | +0.11(+1.52%) |
May 14, 2003 | 7.148 | 7.167 | 6.936 | 7.085 | 4,777,617 | -0.08(-1.14%) |
May 13, 2003 | 7.141 | 7.446 | 7.141 | 7.167 | 7,510,101 | +0.10(+1.37%) |
May 12, 2003 | 6.988 | 7.074 | 6.955 | 7.070 | 5,901,177 | +0.17(+2.54%) |
May 09, 2003 | 6.832 | 6.925 | 6.791 | 6.895 | 4,361,016 | +0.08(+1.20%) |
May 08, 2003 | 6.683 | 6.832 | 6.672 | 6.813 | 4,235,042 | +0.13(+2.01%) |
May 07, 2003 | 6.813 | 6.824 | 6.660 | 6.679 | 2,341,937 | -0.10(-1.43%) |
May 06, 2003 | 6.757 | 6.802 | 6.664 | 6.776 | 3,190,718 | +0.01(+0.11%) |
May 05, 2003 | 6.768 | 6.802 | 6.739 | 6.768 | 2,207,636 | -0.00(-0.05%) |
May 02, 2003 | 6.724 | 6.783 | 6.668 | 6.772 | 3,038,690 | +0.05(+0.72%) |