Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.245 | 9.386 | 9.138 | 9.144 | 1,224,968 | -0.06(-0.62%) |
Jul 30, 2003 | 9.290 | 9.318 | 9.186 | 9.201 | 835,001 | -0.06(-0.67%) |
Jul 29, 2003 | 9.254 | 9.308 | 9.183 | 9.263 | 1,352,241 | +0.01(+0.13%) |
Jul 28, 2003 | 9.153 | 9.270 | 9.153 | 9.251 | 1,974,839 | +0.10(+1.07%) |
Jul 25, 2003 | 8.827 | 9.170 | 8.783 | 9.153 | 1,965,567 | +0.33(+3.69%) |
Jul 24, 2003 | 9.090 | 9.325 | 8.811 | 8.827 | 7,153,981 | -0.06(-0.66%) |
Jul 23, 2003 | 8.854 | 8.928 | 8.783 | 8.886 | 1,549,472 | +0.06(+0.71%) |
Jul 22, 2003 | 8.720 | 8.854 | 8.701 | 8.823 | 1,432,594 | +0.14(+1.60%) |
Jul 21, 2003 | 8.779 | 8.779 | 8.649 | 8.685 | 714,751 | -0.07(-0.81%) |
Jul 18, 2003 | 8.694 | 8.781 | 8.590 | 8.756 | 848,487 | +0.11(+1.23%) |
Jul 17, 2003 | 8.542 | 8.669 | 8.542 | 8.649 | 1,107,528 | +0.08(+0.98%) |
Jul 16, 2003 | 8.651 | 8.702 | 8.528 | 8.565 | 994,584 | -0.04(-0.48%) |
Jul 15, 2003 | 8.558 | 8.631 | 8.524 | 8.606 | 915,354 | +0.05(+0.58%) |
Jul 14, 2003 | 8.765 | 8.774 | 8.542 | 8.556 | 1,627,296 | -0.15(-1.76%) |
Jul 11, 2003 | 8.791 | 8.889 | 8.706 | 8.710 | 1,010,879 | -0.11(-1.21%) |
Jul 10, 2003 | 8.809 | 8.827 | 8.767 | 8.816 | 1,554,529 | -0.01(-0.08%) |
Jul 09, 2003 | 8.800 | 8.841 | 8.775 | 8.823 | 1,988,606 | +0.00(+0.02%) |
Jul 08, 2003 | 8.886 | 8.886 | 8.694 | 8.822 | 3,638,379 | -0.06(-0.72%) |
Jul 07, 2003 | 8.783 | 8.943 | 8.779 | 8.886 | 1,491,314 | +0.13(+1.44%) |
Jul 03, 2003 | 8.734 | 8.818 | 8.722 | 8.759 | 758,581 | -0.02(-0.22%) |
Jul 02, 2003 | 8.756 | 8.818 | 8.706 | 8.779 | 1,146,862 | +0.02(+0.26%) |
Jul 01, 2003 | 8.702 | 8.809 | 8.676 | 8.756 | 1,110,899 | +0.04(+0.45%) |
Jun 30, 2003 | 8.658 | 8.774 | 8.619 | 8.717 | 1,602,572 | +0.06(+0.68%) |
Jun 27, 2003 | 8.774 | 8.774 | 8.658 | 8.658 | 1,430,346 | -0.11(-1.20%) |
Jun 26, 2003 | 8.729 | 8.786 | 8.686 | 8.763 | 1,137,590 | +0.04(+0.43%) |
Jun 25, 2003 | 8.863 | 8.927 | 8.720 | 8.726 | 1,532,052 | -0.11(-1.19%) |
Jun 24, 2003 | 8.706 | 8.927 | 8.706 | 8.831 | 2,080,478 | +0.03(+0.34%) |
Jun 23, 2003 | 8.880 | 8.900 | 8.742 | 8.800 | 1,937,191 | -0.16(-1.83%) |
Jun 20, 2003 | 9.114 | 9.133 | 8.921 | 8.964 | 2,587,885 | -0.12(-1.37%) |
Jun 19, 2003 | 9.523 | 9.523 | 9.076 | 9.089 | 3,138,559 | -0.45(-4.68%) |
Jun 18, 2003 | 9.405 | 9.574 | 9.405 | 9.535 | 728,518 | +0.02(+0.17%) |
Jun 17, 2003 | 9.619 | 9.655 | 9.498 | 9.519 | 548,987 | -0.09(-0.91%) |
Jun 16, 2003 | 9.539 | 9.608 | 9.528 | 9.606 | 694,804 | +0.08(+0.86%) |
Jun 13, 2003 | 9.512 | 9.558 | 9.441 | 9.525 | 1,152,762 | +0.03(+0.32%) |
Jun 12, 2003 | 9.601 | 9.601 | 9.400 | 9.494 | 1,744,455 | -0.07(-0.74%) |
Jun 11, 2003 | 9.646 | 9.663 | 9.512 | 9.566 | 1,065,665 | -0.04(-0.46%) |
Jun 10, 2003 | 9.637 | 9.637 | 9.503 | 9.610 | 1,240,701 | -0.03(-0.30%) |
Jun 09, 2003 | 9.610 | 9.687 | 9.548 | 9.639 | 1,497,776 | -0.05(-0.51%) |
Jun 06, 2003 | 9.779 | 9.841 | 9.615 | 9.688 | 2,015,859 | -0.10(-1.02%) |
Jun 05, 2003 | 9.690 | 9.827 | 9.667 | 9.788 | 659,684 | +0.11(+1.10%) |
Jun 04, 2003 | 9.646 | 9.735 | 9.640 | 9.681 | 514,149 | +0.05(+0.48%) |
Jun 03, 2003 | 9.797 | 9.797 | 9.564 | 9.635 | 1,453,947 | -0.17(-1.78%) |
Jun 02, 2003 | 9.815 | 9.849 | 9.770 | 9.809 | 1,272,168 | +0.01(+0.07%) |
May 30, 2003 | 9.637 | 9.841 | 9.621 | 9.802 | 1,407,308 | +0.18(+1.87%) |
May 29, 2003 | 9.646 | 9.752 | 9.578 | 9.623 | 1,274,697 | +0.01(+0.11%) |
May 28, 2003 | 9.320 | 9.626 | 9.297 | 9.612 | 2,201,290 | +0.25(+2.72%) |
May 27, 2003 | 9.249 | 9.404 | 9.215 | 9.357 | 1,330,326 | +0.11(+1.17%) |
May 23, 2003 | 9.186 | 9.396 | 9.174 | 9.249 | 1,058,080 | +0.04(+0.48%) |
May 22, 2003 | 9.199 | 9.242 | 9.128 | 9.204 | 586,636 | +0.01(+0.06%) |
May 21, 2003 | 9.254 | 9.265 | 9.110 | 9.199 | 662,494 | -0.06(-0.65%) |
May 20, 2003 | 9.267 | 9.325 | 9.151 | 9.259 | 658,279 | +0.03(+0.29%) |
May 19, 2003 | 9.226 | 9.259 | 9.194 | 9.233 | 493,077 | -0.04(-0.40%) |
May 16, 2003 | 9.183 | 9.361 | 9.049 | 9.270 | 2,037,492 | -0.18(-1.88%) |
May 15, 2003 | 9.398 | 9.455 | 9.343 | 9.448 | 718,404 | +0.09(+1.01%) |
May 14, 2003 | 9.564 | 9.571 | 9.345 | 9.354 | 936,426 | -0.11(-1.18%) |
May 13, 2003 | 9.450 | 9.480 | 9.398 | 9.466 | 605,179 | +0.01(+0.06%) |
May 12, 2003 | 9.501 | 9.558 | 9.448 | 9.461 | 767,571 | -0.04(-0.43%) |
May 09, 2003 | 9.396 | 9.566 | 9.382 | 9.501 | 942,888 | +0.12(+1.23%) |
May 08, 2003 | 9.459 | 9.468 | 9.293 | 9.386 | 553,483 | -0.07(-0.77%) |
May 07, 2003 | 9.420 | 9.519 | 9.379 | 9.459 | 650,413 | +0.06(+0.68%) |
May 06, 2003 | 9.316 | 9.441 | 9.279 | 9.395 | 859,725 | +0.05(+0.55%) |
May 05, 2003 | 9.445 | 9.496 | 9.306 | 9.343 | 1,034,760 | -0.10(-1.07%) |
May 02, 2003 | 9.414 | 9.512 | 9.391 | 9.445 | 1,010,879 | +0.01(+0.15%) |