Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.944 | 9.372 | 8.925 | 9.286 | 2,733,092 | +0.36(+4.03%) |
Jul 30, 2003 | 9.006 | 9.006 | 8.907 | 8.925 | 1,047,223 | -0.08(-0.90%) |
Jul 29, 2003 | 9.223 | 9.223 | 8.969 | 9.006 | 1,559,235 | -0.22(-2.36%) |
Jul 28, 2003 | 9.174 | 9.310 | 9.137 | 9.223 | 806,040 | +0.07(+0.75%) |
Jul 25, 2003 | 9.019 | 9.186 | 8.981 | 9.155 | 1,338,513 | +0.07(+0.82%) |
Jul 24, 2003 | 9.434 | 9.434 | 9.037 | 9.081 | 2,447,764 | -0.22(-2.34%) |
Jul 23, 2003 | 9.161 | 9.372 | 8.851 | 9.298 | 5,561,402 | +0.58(+6.62%) |
Jul 22, 2003 | 8.410 | 8.721 | 8.342 | 8.721 | 1,846,335 | +0.35(+4.23%) |
Jul 21, 2003 | 8.491 | 8.534 | 8.330 | 8.367 | 907,056 | -0.09(-1.03%) |
Jul 18, 2003 | 8.503 | 8.603 | 8.317 | 8.454 | 1,194,479 | -0.05(-0.58%) |
Jul 17, 2003 | 8.566 | 8.665 | 8.342 | 8.503 | 1,463,696 | -0.23(-2.63%) |
Jul 16, 2003 | 8.690 | 8.739 | 8.547 | 8.733 | 857,434 | +0.09(+1.08%) |
Jul 15, 2003 | 8.690 | 8.845 | 8.553 | 8.640 | 943,951 | -0.05(-0.57%) |
Jul 14, 2003 | 8.597 | 8.690 | 8.534 | 8.690 | 1,070,423 | +0.26(+3.09%) |
Jul 11, 2003 | 8.472 | 8.522 | 8.354 | 8.429 | 1,209,140 | -0.04(-0.51%) |
Jul 10, 2003 | 8.280 | 8.479 | 8.162 | 8.472 | 2,060,614 | +0.13(+1.56%) |
Jul 09, 2003 | 8.230 | 8.603 | 8.230 | 8.342 | 2,511,564 | +0.12(+1.43%) |
Jul 08, 2003 | 8.131 | 8.336 | 8.131 | 8.224 | 1,582,113 | +0.01(+0.15%) |
Jul 07, 2003 | 8.063 | 8.249 | 8.044 | 8.212 | 1,680,713 | +0.15(+1.85%) |
Jul 03, 2003 | 8.187 | 8.206 | 7.994 | 8.063 | 1,428,574 | -0.13(-1.59%) |
Jul 02, 2003 | 8.255 | 8.255 | 8.143 | 8.193 | 2,010,991 | -0.04(-0.53%) |
Jul 01, 2003 | 8.230 | 8.286 | 8.100 | 8.237 | 2,303,892 | +0.01(+0.15%) |
Jun 30, 2003 | 8.069 | 8.274 | 8.007 | 8.224 | 1,618,202 | +0.09(+1.15%) |
Jun 27, 2003 | 8.069 | 8.441 | 7.883 | 8.131 | 4,561,223 | -0.25(-2.96%) |
Jun 26, 2003 | 8.472 | 8.497 | 8.193 | 8.379 | 964,895 | -0.03(-0.37%) |
Jun 25, 2003 | 8.112 | 8.516 | 8.100 | 8.410 | 1,748,380 | +0.26(+3.20%) |
Jun 24, 2003 | 8.286 | 8.317 | 8.112 | 8.150 | 803,945 | -0.11(-1.28%) |
Jun 23, 2003 | 8.317 | 8.317 | 8.150 | 8.255 | 1,074,451 | -0.04(-0.52%) |
Jun 20, 2003 | 8.286 | 8.373 | 8.249 | 8.299 | 947,173 | -0.01(-0.07%) |
Jun 19, 2003 | 8.367 | 8.379 | 8.255 | 8.305 | 1,261,179 | +0.02(+0.22%) |
Jun 18, 2003 | 8.268 | 8.330 | 8.224 | 8.286 | 1,123,912 | -0.06(-0.67%) |
Jun 17, 2003 | 8.379 | 8.379 | 8.224 | 8.342 | 1,175,307 | -0.02(-0.30%) |
Jun 16, 2003 | 8.193 | 8.379 | 8.162 | 8.367 | 1,389,746 | +0.14(+1.74%) |
Jun 13, 2003 | 8.286 | 8.367 | 8.187 | 8.224 | 1,012,101 | -0.09(-1.12%) |
Jun 12, 2003 | 8.305 | 8.404 | 8.286 | 8.317 | 1,015,001 | +0.01(+0.15%) |
Jun 11, 2003 | 8.162 | 8.348 | 8.106 | 8.305 | 1,379,757 | +0.08(+0.98%) |
Jun 10, 2003 | 8.143 | 8.243 | 8.143 | 8.224 | 1,796,230 | +0.12(+1.45%) |
Jun 09, 2003 | 8.174 | 8.174 | 8.038 | 8.106 | 1,455,157 | -0.13(-1.58%) |
Jun 06, 2003 | 8.317 | 8.410 | 8.162 | 8.237 | 1,166,123 | -0.02(-0.23%) |
Jun 05, 2003 | 8.143 | 8.336 | 8.100 | 8.255 | 1,126,490 | +0.10(+1.22%) |
Jun 04, 2003 | 8.181 | 8.187 | 8.088 | 8.156 | 2,199,653 | -0.02(-0.30%) |
Jun 03, 2003 | 8.255 | 8.255 | 8.007 | 8.181 | 1,817,013 | -0.11(-1.35%) |
Jun 02, 2003 | 8.553 | 8.597 | 8.292 | 8.292 | 1,583,080 | -0.06(-0.67%) |
May 30, 2003 | 8.007 | 8.348 | 8.007 | 8.348 | 1,437,918 | +0.34(+4.26%) |
May 29, 2003 | 7.852 | 8.162 | 7.852 | 8.007 | 1,896,602 | +0.00(+0.00%) |
May 28, 2003 | 8.007 | 8.150 | 8.007 | 8.007 | 2,441,320 | +0.00(+0.00%) |
May 27, 2003 | 7.821 | 8.119 | 7.821 | 8.007 | 1,733,880 | +0.18(+2.30%) |
May 23, 2003 | 7.728 | 7.920 | 7.603 | 7.827 | 2,321,131 | +0.07(+0.96%) |
May 22, 2003 | 7.603 | 7.808 | 7.274 | 7.752 | 7,389,693 | +0.70(+9.85%) |
May 21, 2003 | 7.138 | 7.138 | 6.933 | 7.057 | 1,438,079 | -0.14(-1.98%) |
May 20, 2003 | 7.126 | 7.268 | 7.126 | 7.200 | 1,878,235 | +0.04(+0.52%) |
May 19, 2003 | 7.262 | 7.262 | 7.008 | 7.163 | 1,534,585 | -0.11(-1.45%) |
May 16, 2003 | 7.045 | 7.268 | 6.946 | 7.268 | 2,362,214 | +0.25(+3.63%) |
May 15, 2003 | 7.063 | 7.076 | 6.983 | 7.014 | 1,418,746 | +0.03(+0.44%) |
May 14, 2003 | 7.169 | 7.219 | 6.983 | 6.983 | 870,806 | -0.14(-2.00%) |
May 13, 2003 | 7.113 | 7.138 | 6.952 | 7.126 | 2,139,236 | -0.05(-0.69%) |
May 12, 2003 | 7.169 | 7.237 | 7.070 | 7.175 | 1,533,618 | +0.02(+0.26%) |
May 09, 2003 | 6.821 | 7.163 | 6.821 | 7.157 | 2,359,636 | +0.34(+4.91%) |
May 08, 2003 | 6.368 | 6.902 | 6.368 | 6.821 | 2,553,131 | +0.40(+6.29%) |
May 07, 2003 | 6.517 | 6.604 | 6.269 | 6.418 | 5,916,491 | -0.19(-2.91%) |
May 06, 2003 | 6.517 | 6.641 | 6.455 | 6.610 | 2,517,042 | -0.12(-1.84%) |
May 05, 2003 | 6.710 | 6.734 | 6.455 | 6.734 | 2,960,420 | -0.04(-0.55%) |
May 02, 2003 | 6.778 | 6.790 | 6.734 | 6.772 | 1,399,413 | -0.09(-1.36%) |