Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.155 | 9.316 | 9.084 | 9.135 | 8,995,939 | +0.04(+0.46%) |
Jul 30, 2003 | 9.120 | 9.128 | 8.993 | 9.093 | 13,203,796 | -0.03(-0.34%) |
Jul 29, 2003 | 9.283 | 9.297 | 9.085 | 9.124 | 11,994,411 | -0.16(-1.74%) |
Jul 28, 2003 | 9.264 | 9.356 | 9.212 | 9.285 | 9,075,592 | +0.02(+0.23%) |
Jul 25, 2003 | 9.066 | 9.285 | 9.057 | 9.264 | 9,234,380 | +0.22(+2.40%) |
Jul 24, 2003 | 9.133 | 9.235 | 9.045 | 9.047 | 8,780,665 | -0.08(-0.84%) |
Jul 23, 2003 | 9.076 | 9.133 | 8.987 | 9.124 | 7,092,055 | +0.10(+1.06%) |
Jul 22, 2003 | 8.780 | 9.107 | 8.780 | 9.028 | 11,361,345 | +0.10(+1.08%) |
Jul 21, 2003 | 8.980 | 9.074 | 8.926 | 8.932 | 8,496,410 | -0.10(-1.13%) |
Jul 18, 2003 | 8.999 | 9.070 | 8.913 | 9.034 | 7,484,337 | +0.07(+0.84%) |
Jul 17, 2003 | 9.030 | 9.137 | 8.947 | 8.959 | 8,838,974 | -0.08(-0.91%) |
Jul 16, 2003 | 9.047 | 9.110 | 8.943 | 9.041 | 9,616,770 | -0.00(-0.04%) |
Jul 15, 2003 | 9.137 | 9.229 | 8.913 | 9.045 | 13,787,664 | -0.02(-0.25%) |
Jul 14, 2003 | 9.055 | 9.155 | 8.980 | 9.068 | 12,199,012 | +0.07(+0.73%) |
Jul 11, 2003 | 8.778 | 9.070 | 8.765 | 9.003 | 19,041,954 | +0.32(+3.67%) |
Jul 10, 2003 | 8.634 | 8.701 | 8.405 | 8.684 | 13,718,162 | +0.05(+0.58%) |
Jul 09, 2003 | 8.720 | 8.732 | 8.634 | 8.634 | 11,300,954 | -0.07(-0.77%) |
Jul 08, 2003 | 8.400 | 8.780 | 8.396 | 8.701 | 16,713,511 | +0.34(+4.11%) |
Jul 07, 2003 | 8.202 | 8.369 | 8.127 | 8.357 | 10,863,639 | +0.27(+3.30%) |
Jul 03, 2003 | 8.096 | 8.154 | 8.067 | 8.090 | 5,933,691 | -0.08(-1.03%) |
Jul 02, 2003 | 8.208 | 8.258 | 8.148 | 8.175 | 10,010,354 | +0.00(+0.02%) |
Jul 01, 2003 | 8.225 | 8.231 | 8.031 | 8.173 | 13,279,285 | -0.08(-0.93%) |
Jun 30, 2003 | 8.279 | 8.392 | 8.229 | 8.250 | 8,951,947 | -0.03(-0.39%) |
Jun 27, 2003 | 8.390 | 8.452 | 8.261 | 8.283 | 6,632,354 | -0.10(-1.17%) |
Jun 26, 2003 | 8.336 | 8.392 | 8.219 | 8.380 | 10,108,229 | +0.04(+0.53%) |
Jun 25, 2003 | 8.394 | 8.621 | 8.304 | 8.336 | 12,203,177 | +0.01(+0.12%) |
Jun 24, 2003 | 8.288 | 8.398 | 8.279 | 8.327 | 8,331,115 | +0.01(+0.12%) |
Jun 23, 2003 | 8.461 | 8.480 | 8.265 | 8.317 | 10,171,223 | -0.17(-2.04%) |
Jun 20, 2003 | 8.596 | 8.636 | 8.442 | 8.490 | 11,603,951 | -0.11(-1.23%) |
Jun 19, 2003 | 8.703 | 8.749 | 8.561 | 8.596 | 9,650,610 | -0.11(-1.26%) |
Jun 18, 2003 | 8.624 | 8.805 | 8.607 | 8.705 | 10,478,125 | +0.02(+0.24%) |
Jun 17, 2003 | 8.676 | 8.734 | 8.594 | 8.684 | 11,986,602 | +0.01(+0.09%) |
Jun 16, 2003 | 8.586 | 8.692 | 8.503 | 8.676 | 10,534,872 | +0.20(+2.31%) |
Jun 13, 2003 | 8.567 | 8.586 | 8.436 | 8.480 | 11,683,605 | -0.12(-1.34%) |
Jun 12, 2003 | 8.490 | 8.617 | 8.477 | 8.596 | 11,051,060 | +0.12(+1.43%) |
Jun 11, 2003 | 8.494 | 8.494 | 8.321 | 8.475 | 12,455,414 | -0.02(-0.23%) |
Jun 10, 2003 | 8.240 | 8.536 | 8.240 | 8.494 | 12,245,087 | +0.26(+3.20%) |
Jun 09, 2003 | 8.442 | 8.471 | 8.225 | 8.231 | 13,822,025 | -0.21(-2.53%) |
Jun 06, 2003 | 8.672 | 8.692 | 8.432 | 8.444 | 16,003,395 | -0.18(-2.09%) |
Jun 05, 2003 | 8.432 | 8.657 | 8.407 | 8.624 | 11,376,964 | +0.10(+1.13%) |
Jun 04, 2003 | 8.407 | 8.557 | 8.386 | 8.528 | 16,138,233 | +0.13(+1.51%) |
Jun 03, 2003 | 8.106 | 8.438 | 8.106 | 8.402 | 19,021,130 | +0.30(+3.65%) |
Jun 02, 2003 | 8.183 | 8.281 | 8.085 | 8.106 | 15,739,183 | -0.01(-0.14%) |
May 30, 2003 | 8.000 | 8.137 | 7.946 | 8.117 | 14,343,939 | +0.22(+2.85%) |
May 29, 2003 | 7.952 | 8.048 | 7.875 | 7.893 | 13,882,936 | -0.05(-0.68%) |
May 28, 2003 | 7.914 | 8.039 | 7.704 | 7.946 | 13,207,440 | +0.12(+1.60%) |
May 27, 2003 | 7.660 | 7.914 | 7.616 | 7.822 | 16,619,280 | +0.16(+2.13%) |
May 23, 2003 | 7.712 | 7.714 | 7.593 | 7.658 | 9,582,670 | -0.05(-0.70%) |
May 22, 2003 | 7.770 | 7.770 | 7.654 | 7.712 | 11,453,494 | -0.02(-0.20%) |
May 21, 2003 | 7.493 | 7.760 | 7.493 | 7.727 | 22,483,990 | +0.24(+3.15%) |
May 20, 2003 | 7.825 | 7.904 | 7.338 | 7.491 | 58,103,316 | -0.25(-3.23%) |
May 19, 2003 | 8.125 | 8.163 | 7.702 | 7.741 | 42,830,860 | -0.77(-9.03%) |
May 16, 2003 | 8.578 | 8.609 | 8.442 | 8.509 | 12,090,204 | -0.10(-1.16%) |
May 15, 2003 | 8.644 | 8.657 | 8.436 | 8.609 | 14,559,994 | +0.05(+0.63%) |
May 14, 2003 | 8.768 | 8.826 | 8.536 | 8.555 | 9,276,029 | -0.19(-2.22%) |
May 13, 2003 | 8.817 | 8.845 | 8.724 | 8.749 | 9,335,639 | -0.12(-1.41%) |
May 12, 2003 | 8.701 | 8.918 | 8.624 | 8.874 | 10,821,990 | +0.17(+2.01%) |
May 09, 2003 | 8.605 | 8.703 | 8.525 | 8.699 | 7,184,985 | +0.13(+1.55%) |
May 08, 2003 | 8.557 | 8.720 | 8.530 | 8.567 | 10,072,827 | -0.02(-0.27%) |
May 07, 2003 | 8.519 | 8.694 | 8.490 | 8.590 | 9,692,259 | +0.04(+0.52%) |
May 06, 2003 | 8.528 | 8.724 | 8.511 | 8.546 | 13,382,887 | +0.08(+1.00%) |
May 05, 2003 | 8.538 | 8.582 | 8.461 | 8.461 | 9,119,064 | -0.02(-0.23%) |
May 02, 2003 | 8.375 | 8.573 | 8.365 | 8.480 | 12,485,350 | +0.12(+1.47%) |