Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.027 | 9.032 | 8.822 | 8.939 | 13,683,441 | +0.01(+0.13%) |
Jul 30, 2003 | 9.044 | 9.062 | 8.875 | 8.927 | 10,083,589 | -0.11(-1.23%) |
Jul 29, 2003 | 9.167 | 9.202 | 8.986 | 9.038 | 11,988,094 | +0.01(+0.13%) |
Jul 28, 2003 | 8.997 | 9.120 | 8.980 | 9.027 | 17,063,008 | +0.09(+0.98%) |
Jul 25, 2003 | 8.810 | 8.968 | 8.740 | 8.939 | 13,032,003 | +0.20(+2.27%) |
Jul 24, 2003 | 8.881 | 8.945 | 8.711 | 8.740 | 20,196,788 | -0.02(-0.20%) |
Jul 23, 2003 | 8.781 | 8.810 | 8.612 | 8.758 | 27,436,202 | +0.15(+1.77%) |
Jul 22, 2003 | 8.553 | 8.653 | 8.518 | 8.606 | 35,513,272 | +0.22(+2.58%) |
Jul 21, 2003 | 8.489 | 8.507 | 8.378 | 8.390 | 31,048,718 | -0.23(-2.71%) |
Jul 18, 2003 | 8.606 | 8.647 | 8.115 | 8.623 | 58,062,836 | +0.22(+2.64%) |
Jul 17, 2003 | 8.916 | 8.916 | 8.337 | 8.401 | 161,480,176 | -2.09(-19.89%) |
Jul 16, 2003 | 10.28 | 10.56 | 10.24 | 10.49 | 18,904,354 | +0.15(+1.47%) |
Jul 15, 2003 | 10.50 | 10.52 | 10.26 | 10.34 | 11,956,258 | -0.01(-0.11%) |
Jul 14, 2003 | 10.42 | 10.59 | 10.33 | 10.35 | 17,907,002 | -0.04(-0.34%) |
Jul 11, 2003 | 10.31 | 10.46 | 10.31 | 10.38 | 19,569,314 | -0.05(-0.50%) |
Jul 10, 2003 | 10.43 | 10.62 | 10.40 | 10.43 | 24,293,348 | -0.18(-1.71%) |
Jul 09, 2003 | 10.34 | 10.80 | 10.31 | 10.62 | 32,460,966 | +0.28(+2.71%) |
Jul 08, 2003 | 9.909 | 10.34 | 9.897 | 10.34 | 33,469,444 | +0.37(+3.75%) |
Jul 07, 2003 | 9.640 | 9.967 | 9.628 | 9.961 | 20,832,650 | +0.34(+3.52%) |
Jul 03, 2003 | 9.611 | 9.734 | 9.587 | 9.623 | 12,450,741 | -0.13(-1.38%) |
Jul 02, 2003 | 9.675 | 9.780 | 9.611 | 9.757 | 19,568,116 | +0.12(+1.21%) |
Jul 01, 2003 | 9.558 | 9.687 | 9.482 | 9.640 | 15,562,785 | +0.04(+0.43%) |
Jun 30, 2003 | 9.716 | 9.757 | 9.558 | 9.599 | 11,791,430 | -0.13(-1.32%) |
Jun 27, 2003 | 9.885 | 9.921 | 9.669 | 9.728 | 8,978,747 | -0.19(-1.89%) |
Jun 26, 2003 | 9.821 | 9.926 | 9.804 | 9.915 | 6,870,389 | +0.12(+1.19%) |
Jun 25, 2003 | 9.845 | 9.985 | 9.757 | 9.798 | 9,201,769 | -0.05(-0.53%) |
Jun 24, 2003 | 9.821 | 9.985 | 9.757 | 9.850 | 12,021,984 | -0.04(-0.35%) |
Jun 23, 2003 | 10.11 | 10.12 | 9.880 | 9.885 | 11,877,182 | -0.33(-3.20%) |
Jun 20, 2003 | 10.37 | 10.43 | 10.12 | 10.21 | 11,588,605 | -0.22(-2.07%) |
Jun 19, 2003 | 10.34 | 10.64 | 10.31 | 10.43 | 21,662,952 | +0.00(+0.00%) |
Jun 18, 2003 | 10.21 | 10.45 | 10.16 | 10.43 | 17,389,582 | +0.09(+0.90%) |
Jun 17, 2003 | 10.32 | 10.39 | 10.25 | 10.34 | 9,804,597 | +0.12(+1.14%) |
Jun 16, 2003 | 9.985 | 10.27 | 9.979 | 10.22 | 15,534,372 | +0.33(+3.37%) |
Jun 13, 2003 | 10.11 | 10.13 | 9.821 | 9.885 | 15,888,332 | -0.24(-2.37%) |
Jun 12, 2003 | 10.18 | 10.25 | 9.996 | 10.12 | 28,533,170 | -0.27(-2.64%) |
Jun 11, 2003 | 10.31 | 10.43 | 10.22 | 10.40 | 20,350,662 | +0.05(+0.51%) |
Jun 10, 2003 | 10.31 | 10.39 | 10.14 | 10.35 | 22,537,412 | -0.15(-1.39%) |
Jun 09, 2003 | 10.32 | 10.50 | 10.30 | 10.49 | 17,565,364 | +0.12(+1.18%) |
Jun 06, 2003 | 10.62 | 10.66 | 10.36 | 10.37 | 14,889,096 | -0.04(-0.39%) |
Jun 05, 2003 | 10.35 | 10.44 | 10.27 | 10.41 | 12,368,755 | -0.09(-0.89%) |
Jun 04, 2003 | 10.36 | 10.56 | 10.32 | 10.50 | 22,196,288 | -0.09(-0.88%) |
Jun 03, 2003 | 10.43 | 10.61 | 10.37 | 10.60 | 13,543,773 | +0.04(+0.39%) |
Jun 02, 2003 | 10.68 | 10.95 | 10.53 | 10.56 | 18,608,932 | +0.02(+0.17%) |
May 30, 2003 | 10.48 | 10.64 | 10.44 | 10.54 | 13,677,450 | +0.11(+1.06%) |
May 29, 2003 | 10.39 | 10.59 | 10.34 | 10.43 | 17,151,328 | +0.05(+0.51%) |
May 28, 2003 | 10.18 | 10.39 | 10.16 | 10.38 | 17,392,492 | +0.43(+4.29%) |
May 27, 2003 | 9.564 | 9.991 | 9.535 | 9.950 | 14,368,426 | +0.17(+1.73%) |
May 23, 2003 | 9.821 | 9.833 | 9.640 | 9.780 | 7,146,985 | -0.08(-0.77%) |
May 22, 2003 | 9.716 | 9.915 | 9.675 | 9.856 | 11,377,735 | +0.18(+1.81%) |
May 21, 2003 | 9.628 | 9.681 | 9.506 | 9.681 | 12,310,047 | -0.05(-0.48%) |
May 20, 2003 | 9.815 | 9.839 | 9.535 | 9.728 | 14,083,785 | -0.13(-1.36%) |
May 19, 2003 | 10.08 | 10.12 | 9.804 | 9.862 | 13,972,873 | -0.48(-4.63%) |
May 16, 2003 | 10.34 | 10.43 | 10.24 | 10.34 | 10,617,953 | +0.04(+0.34%) |
May 15, 2003 | 10.34 | 10.35 | 10.22 | 10.31 | 8,930,308 | +0.16(+1.55%) |
May 14, 2003 | 10.28 | 10.30 | 10.03 | 10.15 | 9,817,777 | -0.09(-0.86%) |
May 13, 2003 | 10.15 | 10.37 | 10.08 | 10.24 | 15,873,441 | -0.04(-0.40%) |
May 12, 2003 | 10.03 | 10.29 | 9.967 | 10.28 | 17,151,156 | +0.26(+2.57%) |
May 09, 2003 | 9.763 | 10.07 | 9.716 | 10.02 | 18,689,890 | +0.26(+2.63%) |
May 08, 2003 | 9.815 | 9.973 | 9.716 | 9.763 | 13,206,245 | -0.21(-2.11%) |
May 07, 2003 | 10.09 | 10.11 | 9.874 | 9.973 | 14,655,120 | -0.13(-1.33%) |
May 06, 2003 | 9.868 | 10.13 | 9.839 | 10.11 | 16,591,803 | +0.27(+2.79%) |
May 05, 2003 | 9.921 | 10.03 | 9.804 | 9.833 | 16,028,855 | +0.09(+0.90%) |
May 02, 2003 | 9.547 | 9.827 | 9.541 | 9.745 | 13,464,184 | -0.02(-0.24%) |