Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.940 | 8.959 | 8.882 | 8.892 | 1,405,277 | +0.02(+0.25%) |
Jul 30, 2003 | 8.946 | 8.972 | 8.831 | 8.870 | 1,846,891 | -0.02(-0.22%) |
Jul 29, 2003 | 8.930 | 8.978 | 8.854 | 8.889 | 1,657,539 | -0.03(-0.29%) |
Jul 28, 2003 | 9.084 | 9.084 | 8.876 | 8.914 | 1,949,549 | -0.09(-1.03%) |
Jul 25, 2003 | 8.866 | 9.039 | 8.850 | 9.007 | 1,481,957 | +0.14(+1.59%) |
Jul 24, 2003 | 8.898 | 8.988 | 8.822 | 8.866 | 2,173,329 | -0.01(-0.14%) |
Jul 23, 2003 | 8.844 | 8.882 | 8.761 | 8.879 | 1,921,380 | +0.06(+0.65%) |
Jul 22, 2003 | 8.774 | 8.857 | 8.751 | 8.822 | 2,424,651 | +0.02(+0.22%) |
Jul 21, 2003 | 9.004 | 9.010 | 8.726 | 8.803 | 2,721,356 | -0.22(-2.41%) |
Jul 18, 2003 | 8.946 | 9.023 | 8.889 | 9.020 | 1,837,815 | +0.18(+2.02%) |
Jul 17, 2003 | 8.828 | 8.898 | 8.771 | 8.841 | 1,408,720 | +0.02(+0.18%) |
Jul 16, 2003 | 9.010 | 9.042 | 8.793 | 8.825 | 1,840,945 | -0.12(-1.29%) |
Jul 15, 2003 | 9.074 | 9.074 | 8.902 | 8.940 | 2,390,224 | -0.07(-0.74%) |
Jul 14, 2003 | 8.933 | 9.074 | 8.898 | 9.007 | 2,058,152 | +0.07(+0.82%) |
Jul 11, 2003 | 8.818 | 8.975 | 8.818 | 8.933 | 1,458,484 | +0.12(+1.34%) |
Jul 10, 2003 | 8.933 | 8.956 | 8.803 | 8.815 | 2,744,829 | -0.13(-1.46%) |
Jul 09, 2003 | 9.106 | 9.116 | 8.946 | 8.946 | 2,062,221 | -0.17(-1.82%) |
Jul 08, 2003 | 9.180 | 9.205 | 9.042 | 9.112 | 3,433,697 | -0.06(-0.70%) |
Jul 07, 2003 | 9.186 | 9.295 | 9.170 | 9.176 | 2,844,670 | +0.07(+0.77%) |
Jul 03, 2003 | 9.211 | 9.211 | 9.106 | 9.106 | 1,333,918 | -0.07(-0.80%) |
Jul 02, 2003 | 9.106 | 9.192 | 9.090 | 9.180 | 2,567,996 | +0.08(+0.84%) |
Jul 01, 2003 | 9.119 | 9.125 | 8.978 | 9.103 | 3,516,950 | -0.01(-0.14%) |
Jun 30, 2003 | 9.141 | 9.173 | 9.074 | 9.116 | 2,172,077 | -0.01(-0.07%) |
Jun 27, 2003 | 9.234 | 9.298 | 9.122 | 9.122 | 3,614,599 | -0.13(-1.45%) |
Jun 26, 2003 | 9.202 | 9.279 | 9.167 | 9.256 | 2,259,085 | +0.08(+0.84%) |
Jun 25, 2003 | 9.211 | 9.342 | 9.173 | 9.180 | 2,024,977 | -0.03(-0.35%) |
Jun 24, 2003 | 9.237 | 9.269 | 9.090 | 9.211 | 2,884,418 | -0.03(-0.28%) |
Jun 23, 2003 | 9.266 | 9.307 | 9.231 | 9.237 | 2,687,867 | -0.01(-0.10%) |
Jun 20, 2003 | 9.330 | 9.394 | 9.234 | 9.247 | 4,168,573 | +0.04(+0.45%) |
Jun 19, 2003 | 9.266 | 9.282 | 9.093 | 9.205 | 3,242,154 | -0.08(-0.86%) |
Jun 18, 2003 | 9.250 | 9.317 | 9.215 | 9.285 | 8,698,638 | +0.03(+0.31%) |
Jun 17, 2003 | 9.291 | 9.291 | 9.125 | 9.256 | 2,944,197 | -0.05(-0.55%) |
Jun 16, 2003 | 9.157 | 9.307 | 9.138 | 9.307 | 2,317,612 | +0.15(+1.68%) |
Jun 13, 2003 | 9.189 | 9.243 | 9.119 | 9.154 | 2,331,071 | -0.04(-0.38%) |
Jun 12, 2003 | 9.074 | 9.189 | 8.991 | 9.189 | 2,797,097 | +0.19(+2.17%) |
Jun 11, 2003 | 8.914 | 8.994 | 8.876 | 8.994 | 3,484,713 | +0.10(+1.08%) |
Jun 10, 2003 | 8.879 | 8.905 | 8.739 | 8.898 | 1,834,998 | +0.04(+0.51%) |
Jun 09, 2003 | 8.850 | 8.940 | 8.809 | 8.854 | 1,176,489 | -0.07(-0.75%) |
Jun 06, 2003 | 9.058 | 9.122 | 8.918 | 8.921 | 2,092,893 | -0.05(-0.61%) |
Jun 05, 2003 | 9.055 | 9.055 | 8.911 | 8.975 | 1,877,250 | -0.08(-0.92%) |
Jun 04, 2003 | 8.882 | 9.064 | 8.841 | 9.058 | 2,568,309 | +0.19(+2.09%) |
Jun 03, 2003 | 8.834 | 8.895 | 8.783 | 8.873 | 2,409,628 | -0.01(-0.14%) |
Jun 02, 2003 | 8.745 | 8.918 | 8.713 | 8.886 | 2,773,310 | +0.17(+1.98%) |
May 30, 2003 | 8.598 | 8.751 | 8.598 | 8.713 | 2,090,389 | +0.12(+1.38%) |
May 29, 2003 | 8.665 | 8.777 | 8.556 | 8.595 | 3,797,692 | -0.07(-0.81%) |
May 28, 2003 | 8.771 | 8.780 | 8.643 | 8.665 | 2,098,840 | -0.12(-1.35%) |
May 27, 2003 | 8.723 | 8.787 | 8.646 | 8.783 | 3,411,163 | +0.01(+0.15%) |
May 23, 2003 | 8.499 | 8.898 | 8.467 | 8.771 | 3,997,060 | +0.30(+3.55%) |
May 22, 2003 | 8.307 | 8.531 | 8.307 | 8.470 | 3,900,349 | +0.19(+2.32%) |
May 21, 2003 | 8.202 | 8.365 | 8.176 | 8.278 | 3,293,482 | +0.07(+0.82%) |
May 20, 2003 | 8.183 | 8.275 | 8.170 | 8.211 | 4,034,305 | +0.03(+0.39%) |
May 19, 2003 | 8.355 | 8.358 | 8.148 | 8.179 | 3,684,707 | -0.18(-2.14%) |
May 16, 2003 | 8.068 | 8.358 | 8.068 | 8.358 | 3,312,261 | +0.28(+3.48%) |
May 15, 2003 | 8.052 | 8.141 | 8.042 | 8.077 | 3,655,599 | +0.02(+0.28%) |
May 14, 2003 | 8.052 | 8.116 | 8.004 | 8.055 | 2,201,184 | +0.00(+0.04%) |
May 13, 2003 | 7.933 | 8.071 | 7.933 | 8.052 | 6,364,750 | +0.12(+1.49%) |
May 12, 2003 | 7.924 | 7.965 | 7.866 | 7.933 | 5,479,957 | +0.04(+0.53%) |
May 09, 2003 | 7.822 | 7.911 | 7.812 | 7.892 | 2,211,512 | +0.10(+1.23%) |
May 08, 2003 | 7.700 | 7.860 | 7.684 | 7.796 | 4,126,634 | -0.01(-0.16%) |
May 07, 2003 | 7.985 | 7.985 | 7.764 | 7.809 | 5,907,487 | -0.18(-2.20%) |
May 06, 2003 | 7.940 | 7.985 | 7.860 | 7.985 | 3,002,098 | +0.04(+0.56%) |
May 05, 2003 | 7.844 | 7.943 | 7.828 | 7.940 | 5,219,871 | +0.14(+1.80%) |
May 02, 2003 | 7.908 | 8.026 | 7.796 | 7.799 | 7,828,555 | -0.23(-2.90%) |