Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.771 | 9.156 | 8.771 | 9.006 | 3,525,550 | +0.27(+3.06%) |
Jul 30, 2003 | 8.901 | 8.940 | 8.705 | 8.738 | 1,412,855 | -0.16(-1.83%) |
Jul 29, 2003 | 9.006 | 9.071 | 8.705 | 8.901 | 1,786,297 | -0.14(-1.52%) |
Jul 28, 2003 | 8.999 | 9.058 | 8.810 | 9.038 | 2,219,654 | -0.01(-0.07%) |
Jul 25, 2003 | 8.673 | 9.045 | 8.653 | 9.045 | 1,742,471 | +0.31(+3.59%) |
Jul 24, 2003 | 8.588 | 8.921 | 8.529 | 8.732 | 2,664,198 | +0.14(+1.67%) |
Jul 23, 2003 | 8.718 | 8.718 | 8.386 | 8.588 | 4,391,499 | -0.05(-0.53%) |
Jul 22, 2003 | 8.425 | 8.712 | 8.242 | 8.634 | 2,103,806 | +0.19(+2.24%) |
Jul 21, 2003 | 8.594 | 8.601 | 8.366 | 8.444 | 2,299,185 | -0.15(-1.75%) |
Jul 18, 2003 | 8.497 | 8.653 | 8.405 | 8.594 | 2,820,808 | +0.13(+1.54%) |
Jul 17, 2003 | 8.679 | 8.712 | 8.464 | 8.464 | 3,274,546 | -0.35(-3.93%) |
Jul 16, 2003 | 8.581 | 8.810 | 8.523 | 8.810 | 2,665,424 | +0.23(+2.66%) |
Jul 15, 2003 | 8.712 | 8.712 | 8.516 | 8.581 | 2,420,090 | -0.13(-1.50%) |
Jul 14, 2003 | 8.875 | 8.875 | 8.660 | 8.712 | 2,892,983 | -0.03(-0.37%) |
Jul 11, 2003 | 8.810 | 8.862 | 8.705 | 8.745 | 4,036,293 | -0.07(-0.74%) |
Jul 10, 2003 | 8.849 | 8.875 | 8.621 | 8.810 | 1,599,806 | -0.14(-1.53%) |
Jul 09, 2003 | 9.006 | 9.058 | 8.771 | 8.947 | 1,827,211 | -0.07(-0.72%) |
Jul 08, 2003 | 8.855 | 9.012 | 8.725 | 9.012 | 3,153,335 | +0.16(+1.77%) |
Jul 07, 2003 | 8.549 | 8.869 | 8.542 | 8.855 | 3,264,585 | +0.37(+4.30%) |
Jul 03, 2003 | 8.666 | 8.679 | 8.490 | 8.490 | 1,150,971 | -0.24(-2.77%) |
Jul 02, 2003 | 8.627 | 8.777 | 8.529 | 8.732 | 4,677,595 | +0.11(+1.29%) |
Jul 01, 2003 | 8.679 | 8.712 | 8.503 | 8.621 | 2,909,379 | -0.11(-1.27%) |
Jun 30, 2003 | 8.490 | 8.790 | 8.490 | 8.732 | 5,353,222 | +0.24(+2.84%) |
Jun 27, 2003 | 8.484 | 8.516 | 8.412 | 8.490 | 3,511,452 | +0.01(+0.08%) |
Jun 26, 2003 | 8.399 | 8.510 | 8.275 | 8.484 | 4,936,414 | +0.09(+1.09%) |
Jun 25, 2003 | 8.679 | 8.745 | 8.353 | 8.392 | 7,509,589 | -0.35(-4.03%) |
Jun 24, 2003 | 8.829 | 8.875 | 8.627 | 8.745 | 8,980,063 | -0.38(-4.15%) |
Jun 23, 2003 | 9.397 | 9.443 | 9.123 | 9.123 | 5,880,821 | -0.37(-3.92%) |
Jun 20, 2003 | 9.482 | 9.593 | 9.267 | 9.495 | 8,086,837 | +0.14(+1.54%) |
Jun 19, 2003 | 9.495 | 9.528 | 9.201 | 9.351 | 6,492,241 | -0.14(-1.51%) |
Jun 18, 2003 | 9.254 | 9.691 | 9.103 | 9.495 | 7,050,641 | +0.13(+1.39%) |
Jun 17, 2003 | 9.319 | 9.410 | 9.182 | 9.365 | 5,102,064 | +0.05(+0.49%) |
Jun 16, 2003 | 8.993 | 9.325 | 8.993 | 9.319 | 2,536,244 | +0.35(+3.93%) |
Jun 13, 2003 | 9.312 | 9.332 | 8.875 | 8.966 | 4,291,741 | -0.28(-3.03%) |
Jun 12, 2003 | 9.338 | 9.338 | 9.130 | 9.247 | 3,052,504 | -0.09(-0.98%) |
Jun 11, 2003 | 9.162 | 9.378 | 9.110 | 9.338 | 3,344,576 | +0.20(+2.14%) |
Jun 10, 2003 | 9.136 | 9.201 | 9.025 | 9.143 | 4,357,480 | +0.09(+1.01%) |
Jun 09, 2003 | 9.045 | 9.149 | 8.986 | 9.051 | 4,622,582 | +0.01(+0.14%) |
Jun 06, 2003 | 9.136 | 9.241 | 9.038 | 9.038 | 5,205,807 | +0.19(+2.14%) |
Jun 05, 2003 | 8.869 | 8.875 | 8.660 | 8.849 | 3,122,227 | -0.05(-0.59%) |
Jun 04, 2003 | 8.751 | 8.940 | 8.745 | 8.901 | 4,958,940 | +0.15(+1.72%) |
Jun 03, 2003 | 8.973 | 8.973 | 8.608 | 8.751 | 3,698,556 | -0.19(-2.12%) |
Jun 02, 2003 | 8.973 | 9.090 | 8.888 | 8.940 | 3,991,854 | -0.03(-0.36%) |
May 30, 2003 | 8.718 | 8.973 | 8.705 | 8.973 | 4,927,986 | +0.35(+4.01%) |
May 29, 2003 | 8.614 | 8.849 | 8.601 | 8.627 | 2,845,019 | +0.01(+0.15%) |
May 28, 2003 | 8.549 | 8.699 | 8.516 | 8.614 | 4,052,383 | -0.04(-0.45%) |
May 27, 2003 | 8.484 | 8.712 | 8.392 | 8.653 | 4,338,172 | +0.13(+1.53%) |
May 23, 2003 | 8.451 | 8.588 | 8.386 | 8.523 | 2,859,577 | +0.12(+1.40%) |
May 22, 2003 | 8.157 | 8.581 | 8.157 | 8.405 | 5,270,780 | +0.28(+3.45%) |
May 21, 2003 | 8.027 | 8.157 | 8.007 | 8.125 | 2,299,185 | +0.08(+1.06%) |
May 20, 2003 | 7.916 | 8.092 | 7.883 | 8.040 | 5,139,914 | +0.12(+1.48%) |
May 19, 2003 | 8.281 | 8.281 | 7.903 | 7.922 | 3,392,846 | -0.43(-5.16%) |
May 16, 2003 | 8.125 | 8.353 | 7.935 | 8.353 | 3,759,545 | +0.27(+3.31%) |
May 15, 2003 | 7.831 | 8.112 | 7.798 | 8.085 | 3,949,713 | +0.28(+3.60%) |
May 14, 2003 | 7.779 | 7.922 | 7.746 | 7.805 | 4,187,845 | +0.03(+0.34%) |
May 13, 2003 | 7.903 | 7.935 | 7.727 | 7.779 | 4,703,032 | -0.18(-2.30%) |
May 12, 2003 | 7.648 | 8.033 | 7.616 | 7.961 | 6,784,619 | +0.22(+2.78%) |
May 09, 2003 | 7.433 | 7.766 | 6.167 | 7.746 | 11,227,147 | +0.31(+4.21%) |
May 08, 2003 | 7.668 | 7.668 | 7.270 | 7.433 | 6,450,867 | -0.17(-2.23%) |
May 07, 2003 | 7.589 | 7.864 | 7.550 | 7.603 | 14,518,243 | -0.07(-0.85%) |
May 06, 2003 | 7.589 | 7.733 | 7.531 | 7.668 | 8,849,504 | +0.08(+1.03%) |
May 05, 2003 | 7.785 | 7.785 | 7.563 | 7.589 | 7,350,681 | -0.22(-2.76%) |
May 02, 2003 | 7.407 | 7.811 | 7.407 | 7.805 | 4,705,637 | +0.23(+3.10%) |