Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.091 | 9.159 | 8.953 | 9.029 | 3,232,739 | -0.01(-0.08%) |
Jul 30, 2003 | 8.994 | 9.063 | 8.926 | 9.036 | 1,940,691 | +0.06(+0.69%) |
Jul 29, 2003 | 9.029 | 9.063 | 8.891 | 8.974 | 3,115,875 | +0.00(+0.00%) |
Jul 28, 2003 | 9.036 | 9.077 | 8.946 | 8.974 | 2,025,101 | -0.10(-1.06%) |
Jul 25, 2003 | 8.871 | 9.104 | 8.843 | 9.070 | 2,818,987 | +0.27(+3.04%) |
Jul 24, 2003 | 8.500 | 8.933 | 8.452 | 8.802 | 3,926,789 | +0.30(+3.47%) |
Jul 23, 2003 | 8.438 | 8.520 | 8.376 | 8.507 | 1,753,971 | +0.07(+0.81%) |
Jul 22, 2003 | 8.342 | 8.520 | 8.246 | 8.438 | 3,014,439 | +0.14(+1.66%) |
Jul 21, 2003 | 8.513 | 8.527 | 8.211 | 8.300 | 3,373,761 | -0.21(-2.50%) |
Jul 18, 2003 | 8.596 | 8.644 | 8.369 | 8.513 | 3,484,076 | -0.15(-1.74%) |
Jul 17, 2003 | 8.637 | 8.706 | 8.617 | 8.665 | 1,968,342 | -0.09(-1.02%) |
Jul 16, 2003 | 8.685 | 8.761 | 8.541 | 8.754 | 1,939,963 | +0.01(+0.08%) |
Jul 15, 2003 | 8.781 | 8.802 | 8.665 | 8.747 | 1,754,117 | +0.02(+0.24%) |
Jul 14, 2003 | 8.878 | 8.912 | 8.692 | 8.726 | 2,084,915 | -0.10(-1.17%) |
Jul 11, 2003 | 8.761 | 8.830 | 8.747 | 8.830 | 1,510,639 | +0.12(+1.34%) |
Jul 10, 2003 | 8.898 | 8.905 | 8.692 | 8.713 | 3,566,011 | -0.25(-2.84%) |
Jul 09, 2003 | 8.967 | 9.063 | 8.912 | 8.967 | 1,592,283 | -0.10(-1.14%) |
Jul 08, 2003 | 9.098 | 9.139 | 8.994 | 9.070 | 1,479,640 | -0.10(-1.05%) |
Jul 07, 2003 | 8.981 | 9.166 | 8.967 | 9.166 | 2,541,309 | +0.25(+2.85%) |
Jul 03, 2003 | 8.940 | 9.022 | 8.905 | 8.912 | 959,940 | -0.05(-0.61%) |
Jul 02, 2003 | 8.905 | 8.994 | 8.878 | 8.967 | 1,840,709 | +0.02(+0.23%) |
Jul 01, 2003 | 8.809 | 8.988 | 8.795 | 8.946 | 1,849,441 | +0.10(+1.17%) |
Jun 30, 2003 | 8.912 | 8.933 | 8.795 | 8.843 | 4,375,033 | +0.05(+0.55%) |
Jun 27, 2003 | 8.795 | 8.850 | 8.740 | 8.795 | 1,713,659 | +0.03(+0.31%) |
Jun 26, 2003 | 8.692 | 8.809 | 8.644 | 8.768 | 1,691,828 | +0.04(+0.47%) |
Jun 25, 2003 | 9.049 | 9.049 | 8.726 | 8.726 | 1,842,747 | -0.24(-2.68%) |
Jun 24, 2003 | 8.720 | 9.036 | 8.706 | 8.967 | 2,815,203 | +0.26(+3.00%) |
Jun 23, 2003 | 8.740 | 8.761 | 8.637 | 8.706 | 1,363,068 | -0.07(-0.78%) |
Jun 20, 2003 | 8.836 | 8.836 | 8.713 | 8.775 | 3,134,504 | +0.01(+0.08%) |
Jun 19, 2003 | 8.953 | 9.001 | 8.692 | 8.768 | 3,449,439 | -0.17(-1.92%) |
Jun 18, 2003 | 9.001 | 9.008 | 8.905 | 8.940 | 2,221,862 | -0.08(-0.84%) |
Jun 17, 2003 | 9.015 | 9.029 | 8.885 | 9.015 | 2,465,194 | +0.01(+0.15%) |
Jun 16, 2003 | 8.864 | 9.001 | 8.795 | 9.001 | 2,360,265 | +0.19(+2.10%) |
Jun 13, 2003 | 8.726 | 8.823 | 8.651 | 8.816 | 2,848,821 | +0.12(+1.42%) |
Jun 12, 2003 | 8.775 | 8.775 | 8.589 | 8.692 | 2,098,886 | +0.02(+0.24%) |
Jun 11, 2003 | 8.513 | 8.672 | 8.479 | 8.672 | 1,901,251 | +0.21(+2.44%) |
Jun 10, 2003 | 8.500 | 8.534 | 8.431 | 8.465 | 1,525,629 | -0.03(-0.32%) |
Jun 09, 2003 | 8.582 | 8.589 | 8.493 | 8.493 | 1,585,589 | -0.10(-1.12%) |
Jun 06, 2003 | 8.658 | 8.658 | 8.548 | 8.589 | 3,164,338 | +0.10(+1.21%) |
Jun 05, 2003 | 8.541 | 8.582 | 8.472 | 8.486 | 1,886,553 | -0.08(-0.96%) |
Jun 04, 2003 | 8.376 | 8.637 | 8.376 | 8.568 | 1,943,165 | +0.21(+2.55%) |
Jun 03, 2003 | 8.404 | 8.404 | 8.287 | 8.355 | 1,238,928 | +0.00(+0.00%) |
Jun 02, 2003 | 8.383 | 8.397 | 8.266 | 8.355 | 2,106,308 | +0.13(+1.59%) |
May 30, 2003 | 8.005 | 8.252 | 7.978 | 8.225 | 7,678,211 | +0.23(+2.92%) |
May 29, 2003 | 8.170 | 8.170 | 7.991 | 7.991 | 3,357,461 | -0.15(-1.86%) |
May 28, 2003 | 8.211 | 8.211 | 8.122 | 8.142 | 2,579,293 | +0.01(+0.17%) |
May 27, 2003 | 8.177 | 8.232 | 8.108 | 8.129 | 1,883,933 | -0.11(-1.33%) |
May 23, 2003 | 8.191 | 8.280 | 8.191 | 8.239 | 1,784,388 | +0.03(+0.33%) |
May 22, 2003 | 8.033 | 8.232 | 8.026 | 8.211 | 2,657,881 | +0.19(+2.40%) |
May 21, 2003 | 8.026 | 8.046 | 7.991 | 8.019 | 2,264,649 | -0.01(-0.17%) |
May 20, 2003 | 8.039 | 8.101 | 7.998 | 8.033 | 1,935,161 | +0.04(+0.52%) |
May 19, 2003 | 8.012 | 8.053 | 7.984 | 7.991 | 1,730,249 | -0.03(-0.43%) |
May 16, 2003 | 7.936 | 8.067 | 7.936 | 8.026 | 1,663,449 | +0.04(+0.52%) |
May 15, 2003 | 7.971 | 8.033 | 7.936 | 7.984 | 1,363,650 | +0.03(+0.35%) |
May 14, 2003 | 7.909 | 7.984 | 7.902 | 7.957 | 1,787,444 | +0.06(+0.78%) |
May 13, 2003 | 7.799 | 7.936 | 7.785 | 7.895 | 2,675,491 | +0.08(+0.97%) |
May 12, 2003 | 7.696 | 7.840 | 7.675 | 7.819 | 2,785,369 | +0.08(+1.07%) |
May 09, 2003 | 7.641 | 7.737 | 7.579 | 7.737 | 6,461,986 | +0.21(+2.74%) |
May 08, 2003 | 7.428 | 7.572 | 7.421 | 7.531 | 2,186,643 | +0.08(+1.01%) |
May 07, 2003 | 7.442 | 7.545 | 7.414 | 7.455 | 2,030,631 | -0.03(-0.37%) |
May 06, 2003 | 7.510 | 7.558 | 7.400 | 7.483 | 3,249,912 | +0.00(+0.00%) |
May 05, 2003 | 7.593 | 7.600 | 7.455 | 7.483 | 2,029,467 | -0.06(-0.82%) |