Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.860 | 9.249 | 8.860 | 9.097 | 3,490,003 | +0.27(+3.06%) |
Jul 30, 2003 | 8.992 | 9.031 | 8.794 | 8.827 | 1,398,610 | -0.16(-1.83%) |
Jul 29, 2003 | 9.097 | 9.163 | 8.794 | 8.992 | 1,768,286 | -0.14(-1.52%) |
Jul 28, 2003 | 9.091 | 9.150 | 8.900 | 9.130 | 2,197,274 | -0.01(-0.07%) |
Jul 25, 2003 | 8.761 | 9.137 | 8.741 | 9.137 | 1,724,902 | +0.32(+3.59%) |
Jul 24, 2003 | 8.675 | 9.012 | 8.616 | 8.820 | 2,637,336 | +0.15(+1.67%) |
Jul 23, 2003 | 8.807 | 8.807 | 8.471 | 8.675 | 4,347,221 | -0.05(-0.53%) |
Jul 22, 2003 | 8.511 | 8.801 | 8.326 | 8.722 | 2,082,594 | +0.19(+2.24%) |
Jul 21, 2003 | 8.682 | 8.689 | 8.451 | 8.530 | 2,276,003 | -0.15(-1.75%) |
Jul 18, 2003 | 8.583 | 8.741 | 8.491 | 8.682 | 2,792,366 | +0.13(+1.54%) |
Jul 17, 2003 | 8.768 | 8.801 | 8.550 | 8.550 | 3,241,530 | -0.35(-3.93%) |
Jul 16, 2003 | 8.669 | 8.900 | 8.609 | 8.900 | 2,638,550 | +0.23(+2.66%) |
Jul 15, 2003 | 8.801 | 8.801 | 8.603 | 8.669 | 2,395,689 | -0.13(-1.50%) |
Jul 14, 2003 | 8.965 | 8.965 | 8.748 | 8.801 | 2,863,814 | -0.03(-0.37%) |
Jul 11, 2003 | 8.900 | 8.952 | 8.794 | 8.834 | 3,995,596 | -0.07(-0.74%) |
Jul 10, 2003 | 8.939 | 8.965 | 8.708 | 8.900 | 1,583,676 | -0.14(-1.53%) |
Jul 09, 2003 | 9.097 | 9.150 | 8.860 | 9.038 | 1,808,788 | -0.07(-0.72%) |
Jul 08, 2003 | 8.946 | 9.104 | 8.814 | 9.104 | 3,121,541 | +0.16(+1.77%) |
Jul 07, 2003 | 8.636 | 8.959 | 8.629 | 8.946 | 3,231,670 | +0.37(+4.30%) |
Jul 03, 2003 | 8.755 | 8.768 | 8.577 | 8.577 | 1,139,367 | -0.24(-2.77%) |
Jul 02, 2003 | 8.715 | 8.867 | 8.616 | 8.820 | 4,630,432 | +0.11(+1.29%) |
Jul 01, 2003 | 8.768 | 8.801 | 8.590 | 8.708 | 2,880,045 | -0.11(-1.27%) |
Jun 30, 2003 | 8.577 | 8.880 | 8.577 | 8.820 | 5,299,247 | +0.24(+2.84%) |
Jun 27, 2003 | 8.570 | 8.603 | 8.497 | 8.577 | 3,476,047 | +0.01(+0.08%) |
Jun 26, 2003 | 8.484 | 8.596 | 8.359 | 8.570 | 4,886,642 | +0.09(+1.09%) |
Jun 25, 2003 | 8.768 | 8.834 | 8.438 | 8.478 | 7,433,873 | -0.36(-4.03%) |
Jun 24, 2003 | 8.919 | 8.965 | 8.715 | 8.834 | 8,889,520 | -0.38(-4.15%) |
Jun 23, 2003 | 9.493 | 9.539 | 9.216 | 9.216 | 5,821,526 | -0.38(-3.92%) |
Jun 20, 2003 | 9.579 | 9.691 | 9.361 | 9.592 | 8,005,300 | +0.15(+1.54%) |
Jun 19, 2003 | 9.592 | 9.625 | 9.295 | 9.447 | 6,426,782 | -0.15(-1.51%) |
Jun 18, 2003 | 9.348 | 9.790 | 9.196 | 9.592 | 6,979,552 | +0.13(+1.39%) |
Jun 17, 2003 | 9.414 | 9.506 | 9.275 | 9.460 | 5,050,622 | +0.05(+0.49%) |
Jun 16, 2003 | 9.084 | 9.420 | 9.084 | 9.414 | 2,510,672 | +0.36(+3.93%) |
Jun 13, 2003 | 9.407 | 9.427 | 8.965 | 9.058 | 4,248,469 | -0.28(-3.03%) |
Jun 12, 2003 | 9.434 | 9.434 | 9.223 | 9.341 | 3,021,726 | -0.09(-0.98%) |
Jun 11, 2003 | 9.256 | 9.473 | 9.203 | 9.434 | 3,310,854 | +0.20(+2.14%) |
Jun 10, 2003 | 9.229 | 9.295 | 9.117 | 9.236 | 4,313,545 | +0.09(+1.01%) |
Jun 09, 2003 | 9.137 | 9.242 | 9.078 | 9.143 | 4,575,974 | +0.01(+0.14%) |
Jun 06, 2003 | 9.229 | 9.335 | 9.130 | 9.130 | 5,153,318 | +0.19(+2.14%) |
Jun 05, 2003 | 8.959 | 8.965 | 8.748 | 8.939 | 3,090,747 | -0.05(-0.59%) |
Jun 04, 2003 | 8.840 | 9.031 | 8.834 | 8.992 | 4,908,941 | +0.15(+1.72%) |
Jun 03, 2003 | 9.064 | 9.064 | 8.695 | 8.840 | 3,661,265 | -0.19(-2.12%) |
Jun 02, 2003 | 9.064 | 9.183 | 8.979 | 9.031 | 3,951,605 | -0.03(-0.36%) |
May 30, 2003 | 8.807 | 9.064 | 8.794 | 9.064 | 4,878,299 | +0.35(+4.01%) |
May 29, 2003 | 8.702 | 8.939 | 8.689 | 8.715 | 2,816,334 | +0.01(+0.15%) |
May 28, 2003 | 8.636 | 8.787 | 8.603 | 8.702 | 4,011,524 | -0.04(-0.45%) |
May 27, 2003 | 8.570 | 8.801 | 8.478 | 8.741 | 4,294,432 | +0.13(+1.53%) |
May 23, 2003 | 8.537 | 8.675 | 8.471 | 8.609 | 2,830,745 | +0.12(+1.40%) |
May 22, 2003 | 8.240 | 8.669 | 8.240 | 8.491 | 5,217,636 | +0.28(+3.45%) |
May 21, 2003 | 8.108 | 8.240 | 8.089 | 8.207 | 2,276,003 | +0.09(+1.06%) |
May 20, 2003 | 7.996 | 8.174 | 7.963 | 8.122 | 5,088,090 | +0.12(+1.48%) |
May 19, 2003 | 8.366 | 8.366 | 7.983 | 8.003 | 3,358,637 | -0.44(-5.16%) |
May 16, 2003 | 8.207 | 8.438 | 8.016 | 8.438 | 3,721,638 | +0.27(+3.31%) |
May 15, 2003 | 7.911 | 8.194 | 7.878 | 8.168 | 3,909,890 | +0.28(+3.60%) |
May 14, 2003 | 7.858 | 8.003 | 7.825 | 7.884 | 4,145,621 | +0.03(+0.34%) |
May 13, 2003 | 7.983 | 8.016 | 7.805 | 7.858 | 4,655,613 | -0.18(-2.30%) |
May 12, 2003 | 7.726 | 8.115 | 7.693 | 8.043 | 6,716,212 | +0.22(+2.78%) |
May 09, 2003 | 7.509 | 7.845 | 6.230 | 7.825 | 11,113,948 | +0.32(+4.21%) |
May 08, 2003 | 7.746 | 7.746 | 7.344 | 7.509 | 6,385,825 | -0.17(-2.23%) |
May 07, 2003 | 7.667 | 7.944 | 7.627 | 7.680 | 14,371,861 | -0.07(-0.85%) |
May 06, 2003 | 7.667 | 7.812 | 7.607 | 7.746 | 8,760,277 | +0.08(+1.03%) |
May 05, 2003 | 7.865 | 7.865 | 7.640 | 7.667 | 7,276,567 | -0.22(-2.76%) |
May 02, 2003 | 7.482 | 7.891 | 7.482 | 7.884 | 4,658,192 | +0.24(+3.10%) |