Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.766 | 9.150 | 8.766 | 9.000 | 3,527,554 | +0.27(+3.06%) |
Jul 30, 2003 | 8.896 | 8.935 | 8.700 | 8.733 | 1,413,659 | -0.16(-1.83%) |
Jul 29, 2003 | 9.000 | 9.066 | 8.700 | 8.896 | 1,787,312 | -0.14(-1.52%) |
Jul 28, 2003 | 8.994 | 9.053 | 8.805 | 9.033 | 2,220,916 | -0.01(-0.07%) |
Jul 25, 2003 | 8.668 | 9.040 | 8.648 | 9.040 | 1,743,461 | +0.31(+3.59%) |
Jul 24, 2003 | 8.583 | 8.916 | 8.524 | 8.727 | 2,665,713 | +0.14(+1.67%) |
Jul 23, 2003 | 8.713 | 8.713 | 8.381 | 8.583 | 4,393,996 | -0.05(-0.53%) |
Jul 22, 2003 | 8.420 | 8.707 | 8.237 | 8.629 | 2,105,002 | +0.19(+2.24%) |
Jul 21, 2003 | 8.590 | 8.596 | 8.361 | 8.440 | 2,300,492 | -0.15(-1.75%) |
Jul 18, 2003 | 8.492 | 8.648 | 8.400 | 8.590 | 2,822,411 | +0.13(+1.54%) |
Jul 17, 2003 | 8.674 | 8.707 | 8.459 | 8.459 | 3,276,408 | -0.35(-3.93%) |
Jul 16, 2003 | 8.577 | 8.805 | 8.518 | 8.805 | 2,666,940 | +0.23(+2.66%) |
Jul 15, 2003 | 8.707 | 8.707 | 8.511 | 8.577 | 2,421,466 | -0.13(-1.50%) |
Jul 14, 2003 | 8.870 | 8.870 | 8.655 | 8.707 | 2,894,628 | -0.03(-0.37%) |
Jul 11, 2003 | 8.805 | 8.857 | 8.700 | 8.740 | 4,038,588 | -0.07(-0.74%) |
Jul 10, 2003 | 8.844 | 8.870 | 8.616 | 8.805 | 1,600,716 | -0.14(-1.53%) |
Jul 09, 2003 | 9.000 | 9.053 | 8.766 | 8.942 | 1,828,250 | -0.07(-0.72%) |
Jul 08, 2003 | 8.850 | 9.007 | 8.720 | 9.007 | 3,155,127 | +0.16(+1.77%) |
Jul 07, 2003 | 8.544 | 8.864 | 8.537 | 8.850 | 3,266,441 | +0.37(+4.30%) |
Jul 03, 2003 | 8.661 | 8.674 | 8.485 | 8.485 | 1,151,626 | -0.24(-2.77%) |
Jul 02, 2003 | 8.622 | 8.772 | 8.524 | 8.727 | 4,680,254 | +0.11(+1.29%) |
Jul 01, 2003 | 8.674 | 8.707 | 8.498 | 8.616 | 2,911,033 | -0.11(-1.27%) |
Jun 30, 2003 | 8.485 | 8.785 | 8.485 | 8.727 | 5,356,265 | +0.24(+2.84%) |
Jun 27, 2003 | 8.479 | 8.511 | 8.407 | 8.485 | 3,513,449 | +0.01(+0.08%) |
Jun 26, 2003 | 8.394 | 8.505 | 8.270 | 8.479 | 4,939,220 | +0.09(+1.09%) |
Jun 25, 2003 | 8.674 | 8.740 | 8.348 | 8.387 | 7,513,859 | -0.35(-4.03%) |
Jun 24, 2003 | 8.824 | 8.870 | 8.622 | 8.740 | 8,985,168 | -0.38(-4.15%) |
Jun 23, 2003 | 9.392 | 9.437 | 9.118 | 9.118 | 5,884,164 | -0.37(-3.92%) |
Jun 20, 2003 | 9.477 | 9.587 | 9.261 | 9.490 | 8,091,435 | +0.14(+1.54%) |
Jun 19, 2003 | 9.490 | 9.522 | 9.196 | 9.346 | 6,495,932 | -0.14(-1.51%) |
Jun 18, 2003 | 9.248 | 9.685 | 9.098 | 9.490 | 7,054,649 | +0.13(+1.39%) |
Jun 17, 2003 | 9.314 | 9.405 | 9.177 | 9.359 | 5,104,965 | +0.05(+0.49%) |
Jun 16, 2003 | 8.987 | 9.320 | 8.987 | 9.314 | 2,537,686 | +0.35(+3.93%) |
Jun 13, 2003 | 9.307 | 9.327 | 8.870 | 8.961 | 4,294,181 | -0.28(-3.03%) |
Jun 12, 2003 | 9.333 | 9.333 | 9.124 | 9.242 | 3,054,239 | -0.09(-0.98%) |
Jun 11, 2003 | 9.157 | 9.372 | 9.105 | 9.333 | 3,346,477 | +0.20(+2.14%) |
Jun 10, 2003 | 9.131 | 9.196 | 9.020 | 9.137 | 4,359,958 | +0.09(+1.01%) |
Jun 09, 2003 | 9.040 | 9.144 | 8.981 | 9.046 | 4,625,210 | +0.01(+0.14%) |
Jun 06, 2003 | 9.131 | 9.235 | 9.033 | 9.033 | 5,208,766 | +0.19(+2.14%) |
Jun 05, 2003 | 8.864 | 8.870 | 8.655 | 8.844 | 3,124,002 | -0.05(-0.59%) |
Jun 04, 2003 | 8.746 | 8.935 | 8.740 | 8.896 | 4,961,759 | +0.15(+1.72%) |
Jun 03, 2003 | 8.968 | 8.968 | 8.603 | 8.746 | 3,700,659 | -0.19(-2.12%) |
Jun 02, 2003 | 8.968 | 9.085 | 8.883 | 8.935 | 3,994,123 | -0.03(-0.36%) |
May 30, 2003 | 8.713 | 8.968 | 8.700 | 8.968 | 4,930,788 | +0.35(+4.01%) |
May 29, 2003 | 8.609 | 8.844 | 8.596 | 8.622 | 2,846,637 | +0.01(+0.15%) |
May 28, 2003 | 8.544 | 8.694 | 8.511 | 8.609 | 4,054,687 | -0.04(-0.45%) |
May 27, 2003 | 8.479 | 8.707 | 8.387 | 8.648 | 4,340,639 | +0.13(+1.53%) |
May 23, 2003 | 8.446 | 8.583 | 8.381 | 8.518 | 2,861,203 | +0.12(+1.40%) |
May 22, 2003 | 8.153 | 8.577 | 8.153 | 8.400 | 5,273,776 | +0.28(+3.45%) |
May 21, 2003 | 8.022 | 8.153 | 8.003 | 8.120 | 2,300,492 | +0.08(+1.06%) |
May 20, 2003 | 7.911 | 8.087 | 7.879 | 8.035 | 5,142,836 | +0.12(+1.48%) |
May 19, 2003 | 8.277 | 8.277 | 7.898 | 7.918 | 3,394,775 | -0.43(-5.16%) |
May 16, 2003 | 8.120 | 8.348 | 7.931 | 8.348 | 3,761,682 | +0.27(+3.31%) |
May 15, 2003 | 7.827 | 8.107 | 7.794 | 8.081 | 3,951,959 | +0.28(+3.60%) |
May 14, 2003 | 7.774 | 7.918 | 7.742 | 7.800 | 4,190,226 | +0.03(+0.34%) |
May 13, 2003 | 7.898 | 7.931 | 7.722 | 7.774 | 4,705,706 | -0.18(-2.30%) |
May 12, 2003 | 7.644 | 8.029 | 7.611 | 7.957 | 6,788,477 | +0.22(+2.78%) |
May 09, 2003 | 7.429 | 7.761 | 6.163 | 7.742 | 11,233,530 | +0.31(+4.21%) |
May 08, 2003 | 7.663 | 7.663 | 7.266 | 7.429 | 6,454,534 | -0.17(-2.23%) |
May 07, 2003 | 7.585 | 7.859 | 7.546 | 7.598 | 14,526,497 | -0.07(-0.85%) |
May 06, 2003 | 7.585 | 7.729 | 7.526 | 7.663 | 8,854,535 | +0.08(+1.03%) |
May 05, 2003 | 7.781 | 7.781 | 7.559 | 7.585 | 7,354,860 | -0.22(-2.76%) |
May 02, 2003 | 7.403 | 7.807 | 7.403 | 7.800 | 4,708,313 | +0.23(+3.10%) |