Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.513 | 8.592 | 8.465 | 8.513 | 523,260 | +0.02(+0.19%) |
Jul 30, 2003 | 8.457 | 8.518 | 8.457 | 8.497 | 314,080 | +0.06(+0.76%) |
Jul 29, 2003 | 8.569 | 8.569 | 8.409 | 8.433 | 648,083 | -0.14(-1.69%) |
Jul 28, 2003 | 8.610 | 8.648 | 8.578 | 8.578 | 247,467 | -0.02(-0.28%) |
Jul 25, 2003 | 8.497 | 8.658 | 8.447 | 8.602 | 455,090 | +0.09(+1.08%) |
Jul 24, 2003 | 8.369 | 8.569 | 8.369 | 8.510 | 969,012 | +0.14(+1.73%) |
Jul 23, 2003 | 8.362 | 8.385 | 8.329 | 8.365 | 639,367 | +0.00(+0.04%) |
Jul 22, 2003 | 8.369 | 8.391 | 8.277 | 8.362 | 843,567 | +0.00(+0.06%) |
Jul 21, 2003 | 8.497 | 8.497 | 8.354 | 8.357 | 381,939 | -0.14(-1.63%) |
Jul 18, 2003 | 8.390 | 8.507 | 8.365 | 8.496 | 412,445 | +0.12(+1.40%) |
Jul 17, 2003 | 8.569 | 8.569 | 8.378 | 8.378 | 964,343 | -0.19(-2.23%) |
Jul 16, 2003 | 8.647 | 8.658 | 8.537 | 8.569 | 535,089 | -0.07(-0.78%) |
Jul 15, 2003 | 8.738 | 8.745 | 8.618 | 8.637 | 870,337 | -0.06(-0.70%) |
Jul 14, 2003 | 8.476 | 8.761 | 8.465 | 8.698 | 1,497,254 | +0.26(+3.03%) |
Jul 11, 2003 | 8.545 | 8.584 | 8.417 | 8.443 | 746,448 | -0.10(-1.20%) |
Jul 10, 2003 | 8.658 | 8.658 | 8.513 | 8.545 | 935,705 | -0.13(-1.48%) |
Jul 09, 2003 | 8.674 | 8.714 | 8.594 | 8.674 | 1,449,628 | +0.00(+0.00%) |
Jul 08, 2003 | 8.592 | 8.836 | 8.561 | 8.674 | 2,316,230 | +0.00(+0.00%) |
Jul 07, 2003 | 8.096 | 8.677 | 8.072 | 8.674 | 3,333,491 | +0.56(+6.93%) |
Jul 03, 2003 | 7.983 | 8.168 | 7.977 | 8.112 | 558,746 | +0.10(+1.22%) |
Jul 02, 2003 | 7.948 | 8.014 | 7.879 | 8.014 | 870,025 | +0.07(+0.83%) |
Jul 01, 2003 | 7.911 | 7.951 | 7.831 | 7.948 | 795,630 | -0.00(-0.04%) |
Jun 30, 2003 | 7.951 | 8.004 | 7.871 | 7.951 | 1,071,112 | +0.02(+0.30%) |
Jun 27, 2003 | 7.967 | 8.002 | 7.898 | 7.927 | 1,202,783 | +0.00(+0.00%) |
Jun 26, 2003 | 7.773 | 7.943 | 7.726 | 7.927 | 996,405 | +0.11(+1.46%) |
Jun 25, 2003 | 7.790 | 7.855 | 7.726 | 7.813 | 842,322 | +0.05(+0.60%) |
Jun 24, 2003 | 7.726 | 7.823 | 7.631 | 7.766 | 1,304,883 | +0.06(+0.83%) |
Jun 23, 2003 | 7.744 | 7.744 | 7.606 | 7.702 | 1,059,283 | -0.04(-0.54%) |
Jun 20, 2003 | 7.654 | 7.794 | 7.644 | 7.744 | 991,113 | +0.13(+1.71%) |
Jun 19, 2003 | 7.880 | 7.880 | 7.590 | 7.614 | 1,041,852 | -0.25(-3.19%) |
Jun 18, 2003 | 7.887 | 7.983 | 7.839 | 7.864 | 1,318,268 | -0.06(-0.79%) |
Jun 17, 2003 | 7.718 | 7.951 | 7.651 | 7.927 | 1,730,402 | +0.26(+3.37%) |
Jun 16, 2003 | 7.668 | 7.683 | 7.590 | 7.668 | 825,201 | +0.04(+0.53%) |
Jun 13, 2003 | 7.678 | 7.718 | 7.558 | 7.628 | 895,550 | -0.04(-0.46%) |
Jun 12, 2003 | 7.647 | 7.750 | 7.630 | 7.664 | 1,046,521 | -0.02(-0.31%) |
Jun 11, 2003 | 7.558 | 7.707 | 7.533 | 7.688 | 1,117,493 | +0.17(+2.27%) |
Jun 10, 2003 | 7.453 | 7.598 | 7.397 | 7.517 | 963,098 | +0.02(+0.32%) |
Jun 09, 2003 | 7.742 | 7.750 | 7.357 | 7.493 | 2,237,476 | -0.25(-3.22%) |
Jun 06, 2003 | 7.790 | 7.911 | 7.726 | 7.742 | 1,581,922 | +0.03(+0.42%) |
Jun 05, 2003 | 7.790 | 7.871 | 7.670 | 7.710 | 1,409,784 | -0.06(-0.83%) |
Jun 04, 2003 | 7.694 | 7.943 | 7.686 | 7.774 | 2,907,349 | +0.08(+1.09%) |
Jun 03, 2003 | 7.839 | 7.853 | 7.617 | 7.691 | 1,217,413 | -0.16(-2.05%) |
Jun 02, 2003 | 7.951 | 7.990 | 7.802 | 7.851 | 1,688,068 | -0.10(-1.25%) |
May 30, 2003 | 7.790 | 7.953 | 7.683 | 7.951 | 2,463,465 | +0.14(+1.85%) |
May 29, 2003 | 8.096 | 8.170 | 7.750 | 7.806 | 2,564,631 | -0.30(-3.67%) |
May 28, 2003 | 8.274 | 8.337 | 8.088 | 8.104 | 1,429,706 | -0.17(-2.04%) |
May 27, 2003 | 8.031 | 8.288 | 7.951 | 8.272 | 1,613,361 | +0.19(+2.39%) |
May 23, 2003 | 8.224 | 8.226 | 7.980 | 8.080 | 1,617,719 | -0.18(-2.16%) |
May 22, 2003 | 8.112 | 8.369 | 8.080 | 8.258 | 1,247,919 | +0.16(+2.00%) |
May 21, 2003 | 8.104 | 8.112 | 8.035 | 8.096 | 479,370 | -0.03(-0.40%) |
May 20, 2003 | 8.227 | 8.298 | 8.009 | 8.128 | 1,757,794 | -0.10(-1.21%) |
May 19, 2003 | 8.353 | 8.354 | 8.192 | 8.227 | 1,456,787 | -0.15(-1.82%) |
May 16, 2003 | 8.459 | 8.459 | 8.320 | 8.380 | 1,006,055 | -0.08(-0.91%) |
May 15, 2003 | 8.610 | 8.611 | 8.401 | 8.457 | 1,340,057 | -0.15(-1.77%) |
May 14, 2003 | 8.631 | 8.637 | 8.497 | 8.610 | 1,046,210 | -0.02(-0.24%) |
May 13, 2003 | 8.802 | 8.859 | 8.602 | 8.631 | 930,725 | -0.19(-2.13%) |
May 12, 2003 | 8.578 | 8.835 | 8.565 | 8.818 | 951,892 | +0.22(+2.62%) |
May 09, 2003 | 8.618 | 8.706 | 8.561 | 8.594 | 596,411 | -0.01(-0.07%) |
May 08, 2003 | 8.655 | 8.757 | 8.598 | 8.600 | 570,886 | -0.05(-0.61%) |
May 07, 2003 | 8.743 | 8.743 | 8.561 | 8.653 | 1,311,108 | -0.09(-1.03%) |
May 06, 2003 | 8.836 | 8.836 | 8.433 | 8.743 | 3,703,291 | -0.09(-1.04%) |
May 05, 2003 | 9.122 | 9.122 | 8.826 | 8.835 | 1,400,446 | -0.29(-3.17%) |
May 02, 2003 | 9.154 | 9.156 | 9.016 | 9.124 | 1,143,640 | -0.03(-0.37%) |