Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.479 | 9.855 | 9.441 | 9.755 | 420,918 | +0.31(+3.33%) |
Jul 30, 2003 | 9.484 | 9.540 | 9.320 | 9.441 | 409,435 | -0.02(-0.18%) |
Jul 29, 2003 | 9.441 | 9.505 | 9.359 | 9.458 | 589,448 | +0.02(+0.18%) |
Jul 28, 2003 | 9.217 | 9.488 | 9.217 | 9.441 | 342,974 | +0.17(+1.86%) |
Jul 25, 2003 | 9.268 | 9.423 | 9.165 | 9.268 | 349,238 | +0.00(+0.05%) |
Jul 24, 2003 | 9.505 | 9.613 | 9.135 | 9.264 | 754,266 | -0.22(-2.32%) |
Jul 23, 2003 | 10.05 | 10.05 | 8.988 | 9.484 | 2,355,937 | -0.54(-5.38%) |
Jul 22, 2003 | 9.898 | 10.13 | 9.850 | 10.02 | 416,047 | +0.16(+1.66%) |
Jul 21, 2003 | 10.02 | 10.02 | 9.635 | 9.859 | 429,965 | +0.00(+0.00%) |
Jul 18, 2003 | 9.742 | 10.05 | 9.600 | 9.859 | 439,128 | +0.05(+0.48%) |
Jul 17, 2003 | 10.21 | 10.22 | 9.755 | 9.811 | 443,304 | -0.50(-4.89%) |
Jul 16, 2003 | 9.958 | 10.35 | 9.958 | 10.32 | 417,438 | +0.30(+3.01%) |
Jul 15, 2003 | 10.30 | 10.35 | 9.816 | 10.01 | 369,304 | -0.20(-1.98%) |
Jul 14, 2003 | 9.855 | 10.30 | 9.855 | 10.22 | 386,702 | +0.47(+4.82%) |
Jul 11, 2003 | 10.12 | 10.21 | 9.704 | 9.747 | 635,379 | -0.36(-3.54%) |
Jul 10, 2003 | 10.31 | 10.45 | 10.04 | 10.10 | 399,112 | -0.35(-3.34%) |
Jul 09, 2003 | 10.75 | 10.75 | 10.39 | 10.45 | 678,642 | -0.32(-3.00%) |
Jul 08, 2003 | 10.83 | 10.98 | 10.58 | 10.78 | 528,438 | -0.07(-0.68%) |
Jul 07, 2003 | 10.25 | 10.86 | 10.23 | 10.85 | 671,219 | +0.64(+6.25%) |
Jul 03, 2003 | 10.02 | 10.24 | 10.02 | 10.21 | 340,771 | +0.11(+1.07%) |
Jul 02, 2003 | 9.855 | 10.23 | 9.742 | 10.10 | 714,830 | +0.23(+2.36%) |
Jul 01, 2003 | 9.376 | 9.958 | 9.290 | 9.872 | 1,198,382 | +0.33(+3.48%) |
Jun 30, 2003 | 9.398 | 9.673 | 9.311 | 9.540 | 470,561 | +0.22(+2.41%) |
Jun 27, 2003 | 9.380 | 9.441 | 9.204 | 9.316 | 321,633 | -0.07(-0.78%) |
Jun 26, 2003 | 9.376 | 9.561 | 9.057 | 9.389 | 219,564 | +0.04(+0.41%) |
Jun 25, 2003 | 8.971 | 9.436 | 8.824 | 9.350 | 353,993 | +0.43(+4.78%) |
Jun 24, 2003 | 8.686 | 9.010 | 8.686 | 8.923 | 260,159 | +0.13(+1.47%) |
Jun 23, 2003 | 8.665 | 8.898 | 8.622 | 8.794 | 232,206 | +0.04(+0.49%) |
Jun 20, 2003 | 8.850 | 8.992 | 8.686 | 8.751 | 206,573 | -0.12(-1.31%) |
Jun 19, 2003 | 8.941 | 9.044 | 8.794 | 8.867 | 295,884 | -0.07(-0.77%) |
Jun 18, 2003 | 9.053 | 9.053 | 8.872 | 8.936 | 308,990 | -0.10(-1.14%) |
Jun 17, 2003 | 9.117 | 9.117 | 8.829 | 9.040 | 236,034 | -0.05(-0.57%) |
Jun 16, 2003 | 8.729 | 9.091 | 8.729 | 9.091 | 259,000 | +0.34(+3.84%) |
Jun 13, 2003 | 8.932 | 8.984 | 8.535 | 8.755 | 329,056 | -0.19(-2.17%) |
Jun 12, 2003 | 9.040 | 9.117 | 8.923 | 8.949 | 411,407 | -0.09(-1.00%) |
Jun 11, 2003 | 9.079 | 9.091 | 8.945 | 9.040 | 207,385 | -0.05(-0.57%) |
Jun 10, 2003 | 9.048 | 9.156 | 8.837 | 9.091 | 375,335 | +0.25(+2.83%) |
Jun 09, 2003 | 9.139 | 9.139 | 8.837 | 8.841 | 309,454 | -0.29(-3.16%) |
Jun 06, 2003 | 9.074 | 9.419 | 9.074 | 9.130 | 671,103 | +0.03(+0.28%) |
Jun 05, 2003 | 8.811 | 9.251 | 8.773 | 9.104 | 1,711,627 | +0.42(+4.87%) |
Jun 04, 2003 | 8.579 | 8.734 | 8.579 | 8.682 | 386,122 | +0.10(+1.21%) |
Jun 03, 2003 | 8.622 | 8.699 | 8.471 | 8.579 | 578,661 | +0.08(+0.91%) |
Jun 02, 2003 | 8.622 | 8.673 | 8.367 | 8.501 | 527,975 | +0.06(+0.71%) |
May 30, 2003 | 8.328 | 8.535 | 8.328 | 8.441 | 585,852 | +0.08(+0.93%) |
May 29, 2003 | 8.191 | 8.393 | 8.147 | 8.363 | 804,953 | +0.17(+2.11%) |
May 28, 2003 | 8.143 | 8.264 | 8.061 | 8.191 | 546,301 | +0.05(+0.58%) |
May 27, 2003 | 7.932 | 8.191 | 7.854 | 8.143 | 269,786 | +0.23(+2.94%) |
May 23, 2003 | 8.087 | 8.122 | 7.897 | 7.910 | 302,727 | -0.13(-1.66%) |
May 22, 2003 | 7.703 | 8.078 | 7.647 | 8.044 | 668,435 | +0.39(+5.13%) |
May 21, 2003 | 7.393 | 7.716 | 7.367 | 7.652 | 489,119 | +0.40(+5.47%) |
May 20, 2003 | 7.052 | 7.419 | 7.052 | 7.255 | 398,880 | +0.17(+2.37%) |
May 19, 2003 | 7.186 | 7.242 | 6.733 | 7.087 | 412,567 | -0.15(-2.03%) |
May 16, 2003 | 7.320 | 7.380 | 7.152 | 7.234 | 313,398 | -0.16(-2.10%) |
May 15, 2003 | 7.488 | 7.669 | 7.384 | 7.389 | 123,874 | -0.16(-2.06%) |
May 14, 2003 | 7.759 | 7.824 | 7.458 | 7.544 | 218,984 | -0.21(-2.72%) |
May 13, 2003 | 7.328 | 7.910 | 7.242 | 7.755 | 693,837 | +0.26(+3.51%) |
May 12, 2003 | 7.178 | 7.639 | 7.178 | 7.492 | 319,661 | +0.16(+2.24%) |
May 09, 2003 | 6.975 | 7.328 | 6.962 | 7.328 | 233,134 | +0.03(+0.41%) |
May 08, 2003 | 7.156 | 7.354 | 7.061 | 7.298 | 117,379 | +0.22(+3.17%) |
May 07, 2003 | 7.156 | 7.208 | 6.996 | 7.074 | 239,050 | -0.11(-1.56%) |
May 06, 2003 | 7.251 | 7.328 | 7.156 | 7.186 | 136,401 | -0.06(-0.86%) |
May 05, 2003 | 7.178 | 7.328 | 7.147 | 7.249 | 149,043 | +0.05(+0.69%) |
May 02, 2003 | 7.078 | 7.199 | 7.044 | 7.199 | 163,310 | +0.12(+1.71%) |