Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.916 | 8.916 | 8.790 | 8.811 | 364,056 | -0.04(-0.40%) |
Jul 30, 2003 | 8.945 | 8.959 | 8.818 | 8.846 | 244,315 | -0.03(-0.32%) |
Jul 29, 2003 | 9.141 | 9.198 | 8.741 | 8.874 | 307,030 | -0.20(-2.17%) |
Jul 28, 2003 | 9.078 | 9.134 | 8.727 | 9.071 | 547,932 | +0.00(+0.00%) |
Jul 25, 2003 | 9.106 | 9.141 | 8.705 | 9.071 | 539,542 | -0.05(-0.54%) |
Jul 24, 2003 | 9.177 | 9.317 | 8.895 | 9.120 | 733,516 | -0.37(-3.93%) |
Jul 23, 2003 | 10.20 | 10.20 | 8.206 | 9.493 | 2,352,996 | -1.31(-12.17%) |
Jul 22, 2003 | 10.59 | 10.86 | 10.44 | 10.81 | 140,218 | +0.29(+2.74%) |
Jul 21, 2003 | 10.61 | 10.61 | 10.41 | 10.52 | 84,472 | -0.08(-0.73%) |
Jul 18, 2003 | 10.60 | 10.65 | 10.49 | 10.60 | 149,177 | +0.05(+0.47%) |
Jul 17, 2003 | 10.48 | 10.60 | 10.36 | 10.55 | 154,723 | +0.06(+0.54%) |
Jul 16, 2003 | 10.37 | 10.54 | 10.13 | 10.49 | 123,153 | +0.00(+0.00%) |
Jul 15, 2003 | 10.62 | 10.69 | 10.31 | 10.49 | 105,234 | +0.04(+0.40%) |
Jul 14, 2003 | 10.65 | 10.72 | 10.32 | 10.45 | 88,738 | -0.15(-1.39%) |
Jul 11, 2003 | 10.34 | 10.72 | 10.30 | 10.60 | 155,292 | +0.31(+3.01%) |
Jul 10, 2003 | 10.58 | 10.58 | 10.17 | 10.29 | 126,281 | -0.34(-3.18%) |
Jul 09, 2003 | 10.69 | 10.72 | 10.56 | 10.63 | 199,235 | +0.04(+0.40%) |
Jul 08, 2003 | 10.59 | 10.72 | 10.42 | 10.58 | 149,035 | -0.01(-0.07%) |
Jul 07, 2003 | 10.39 | 10.69 | 10.39 | 10.59 | 281,005 | +0.27(+2.66%) |
Jul 03, 2003 | 10.34 | 10.41 | 10.27 | 10.32 | 119,029 | +0.05(+0.48%) |
Jul 02, 2003 | 10.41 | 10.41 | 10.13 | 10.27 | 236,352 | -0.18(-1.75%) |
Jul 01, 2003 | 10.44 | 10.49 | 10.01 | 10.45 | 354,243 | +0.08(+0.75%) |
Jun 30, 2003 | 10.40 | 10.55 | 10.30 | 10.37 | 621,881 | +0.04(+0.41%) |
Jun 27, 2003 | 10.51 | 10.51 | 10.22 | 10.33 | 145,053 | -0.18(-1.67%) |
Jun 26, 2003 | 10.22 | 10.58 | 10.21 | 10.51 | 203,217 | +0.35(+3.46%) |
Jun 25, 2003 | 10.21 | 10.32 | 10.13 | 10.15 | 184,872 | +0.01(+0.14%) |
Jun 24, 2003 | 10.01 | 10.27 | 10.01 | 10.14 | 248,013 | +0.20(+1.98%) |
Jun 23, 2003 | 10.09 | 10.13 | 9.788 | 9.943 | 371,877 | -0.22(-2.15%) |
Jun 20, 2003 | 10.18 | 10.23 | 10.13 | 10.16 | 291,671 | +0.08(+0.84%) |
Jun 19, 2003 | 10.01 | 10.20 | 9.922 | 10.08 | 170,651 | +0.09(+0.92%) |
Jun 18, 2003 | 9.788 | 10.05 | 9.774 | 9.985 | 127,419 | +0.13(+1.28%) |
Jun 17, 2003 | 10.09 | 10.09 | 9.774 | 9.859 | 115,047 | -0.14(-1.41%) |
Jun 16, 2003 | 9.634 | 10.11 | 9.563 | 9.999 | 288,685 | +0.46(+4.87%) |
Jun 13, 2003 | 9.774 | 9.838 | 9.521 | 9.535 | 98,693 | -0.16(-1.67%) |
Jun 12, 2003 | 9.774 | 9.774 | 9.528 | 9.697 | 61,434 | +0.07(+0.73%) |
Jun 11, 2003 | 9.563 | 9.697 | 9.303 | 9.627 | 148,324 | +0.06(+0.66%) |
Jun 10, 2003 | 9.409 | 9.563 | 9.388 | 9.563 | 64,705 | +0.15(+1.64%) |
Jun 09, 2003 | 9.634 | 9.704 | 9.388 | 9.409 | 85,183 | -0.30(-3.04%) |
Jun 06, 2003 | 9.753 | 9.802 | 9.521 | 9.704 | 172,215 | +0.01(+0.07%) |
Jun 05, 2003 | 9.725 | 9.774 | 9.521 | 9.697 | 84,472 | +0.04(+0.44%) |
Jun 04, 2003 | 9.331 | 9.683 | 9.275 | 9.655 | 149,746 | +0.32(+3.47%) |
Jun 03, 2003 | 9.352 | 9.465 | 9.156 | 9.331 | 109,501 | +0.03(+0.30%) |
Jun 02, 2003 | 9.352 | 9.514 | 9.205 | 9.303 | 161,549 | -0.04(-0.38%) |
May 30, 2003 | 9.170 | 9.352 | 9.141 | 9.338 | 164,678 | +0.24(+2.63%) |
May 29, 2003 | 9.036 | 9.275 | 9.036 | 9.099 | 99,262 | -0.08(-0.84%) |
May 28, 2003 | 9.247 | 9.268 | 9.113 | 9.177 | 577,512 | +0.07(+0.77%) |
May 27, 2003 | 9.015 | 9.177 | 8.987 | 9.106 | 100,542 | +0.07(+0.78%) |
May 23, 2003 | 8.790 | 9.212 | 8.790 | 9.036 | 198,950 | +0.18(+1.98%) |
May 22, 2003 | 8.593 | 9.029 | 8.558 | 8.860 | 193,120 | +0.20(+2.27%) |
May 21, 2003 | 8.860 | 8.860 | 8.663 | 8.663 | 184,161 | -0.25(-2.84%) |
May 20, 2003 | 8.867 | 8.987 | 8.776 | 8.916 | 220,851 | +0.15(+1.77%) |
May 19, 2003 | 8.825 | 8.987 | 8.755 | 8.762 | 249,719 | -0.06(-0.72%) |
May 16, 2003 | 8.930 | 9.001 | 8.804 | 8.825 | 161,407 | -0.15(-1.65%) |
May 15, 2003 | 8.945 | 9.022 | 8.811 | 8.973 | 581,920 | +0.10(+1.11%) |
May 14, 2003 | 9.001 | 9.036 | 8.783 | 8.874 | 129,694 | -0.17(-1.87%) |
May 13, 2003 | 8.720 | 9.092 | 8.670 | 9.043 | 253,559 | +0.32(+3.71%) |
May 12, 2003 | 8.776 | 8.895 | 8.670 | 8.720 | 78,641 | +0.00(+0.00%) |
May 09, 2003 | 8.579 | 8.734 | 8.509 | 8.720 | 66,554 | +0.17(+1.97%) |
May 08, 2003 | 8.509 | 8.684 | 8.502 | 8.551 | 61,718 | -0.02(-0.25%) |
May 07, 2003 | 8.684 | 8.705 | 8.572 | 8.572 | 103,244 | -0.15(-1.77%) |
May 06, 2003 | 8.438 | 8.930 | 8.438 | 8.727 | 171,504 | +0.35(+4.20%) |
May 05, 2003 | 8.277 | 8.438 | 8.227 | 8.375 | 129,979 | +0.10(+1.19%) |
May 02, 2003 | 8.080 | 8.277 | 8.009 | 8.277 | 148,608 | +0.27(+3.34%) |