Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.933 | 8.933 | 8.818 | 8.834 | 150,756 | -0.03(-0.34%) |
Jul 30, 2003 | 8.933 | 8.956 | 8.818 | 8.864 | 244,537 | -0.02(-0.17%) |
Jul 29, 2003 | 9.147 | 9.154 | 8.834 | 8.879 | 184,024 | -0.23(-2.51%) |
Jul 28, 2003 | 9.154 | 9.162 | 8.979 | 9.108 | 77,146 | -0.04(-0.42%) |
Jul 25, 2003 | 9.162 | 9.238 | 9.131 | 9.147 | 274,793 | +0.02(+0.25%) |
Jul 24, 2003 | 9.032 | 9.177 | 9.032 | 9.124 | 187,954 | +0.17(+1.88%) |
Jul 23, 2003 | 9.162 | 9.162 | 8.933 | 8.956 | 67,977 | -0.15(-1.59%) |
Jul 22, 2003 | 8.994 | 9.124 | 8.895 | 9.101 | 69,156 | +0.17(+1.88%) |
Jul 21, 2003 | 9.024 | 9.116 | 8.917 | 8.933 | 115,392 | -0.17(-1.85%) |
Jul 18, 2003 | 9.085 | 9.162 | 9.009 | 9.101 | 83,302 | +0.09(+1.02%) |
Jul 17, 2003 | 9.238 | 9.315 | 9.009 | 9.009 | 188,347 | -0.29(-3.12%) |
Jul 16, 2003 | 9.345 | 9.452 | 9.238 | 9.299 | 66,930 | +0.03(+0.33%) |
Jul 15, 2003 | 9.467 | 9.467 | 9.215 | 9.269 | 28,422 | -0.12(-1.30%) |
Jul 14, 2003 | 9.544 | 9.544 | 9.330 | 9.391 | 48,200 | -0.08(-0.81%) |
Jul 11, 2003 | 9.376 | 9.536 | 9.376 | 9.467 | 65,358 | +0.10(+1.06%) |
Jul 10, 2003 | 9.437 | 9.467 | 9.276 | 9.368 | 140,147 | -0.14(-1.45%) |
Jul 09, 2003 | 9.398 | 9.582 | 9.398 | 9.505 | 213,626 | +0.04(+0.40%) |
Jul 08, 2003 | 9.475 | 9.490 | 9.391 | 9.467 | 105,175 | +0.07(+0.73%) |
Jul 07, 2003 | 9.437 | 9.544 | 9.330 | 9.398 | 131,633 | +0.04(+0.41%) |
Jul 03, 2003 | 9.376 | 9.505 | 9.360 | 9.360 | 60,250 | -0.07(-0.73%) |
Jul 02, 2003 | 9.376 | 9.437 | 9.353 | 9.429 | 228,164 | +0.05(+0.57%) |
Jul 01, 2003 | 9.414 | 9.452 | 9.246 | 9.376 | 181,405 | -0.04(-0.41%) |
Jun 30, 2003 | 9.192 | 9.544 | 9.192 | 9.414 | 356,392 | +0.21(+2.24%) |
Jun 27, 2003 | 9.147 | 9.467 | 9.139 | 9.208 | 101,115 | +0.01(+0.08%) |
Jun 26, 2003 | 9.169 | 9.276 | 9.162 | 9.200 | 156,912 | +0.03(+0.33%) |
Jun 25, 2003 | 9.238 | 9.276 | 9.162 | 9.169 | 324,695 | -0.02(-0.17%) |
Jun 24, 2003 | 9.124 | 9.276 | 9.124 | 9.185 | 112,248 | +0.13(+1.43%) |
Jun 23, 2003 | 9.177 | 9.200 | 9.032 | 9.055 | 101,377 | -0.07(-0.75%) |
Jun 20, 2003 | 9.261 | 9.337 | 9.085 | 9.124 | 112,248 | -0.11(-1.16%) |
Jun 19, 2003 | 9.276 | 9.353 | 9.200 | 9.231 | 99,281 | -0.03(-0.33%) |
Jun 18, 2003 | 9.147 | 9.322 | 9.147 | 9.261 | 103,080 | +0.08(+0.92%) |
Jun 17, 2003 | 9.162 | 9.246 | 9.047 | 9.177 | 70,204 | +0.05(+0.59%) |
Jun 16, 2003 | 8.971 | 9.139 | 8.971 | 9.124 | 183,893 | +0.12(+1.36%) |
Jun 13, 2003 | 9.162 | 9.162 | 9.001 | 9.001 | 108,319 | -0.15(-1.67%) |
Jun 12, 2003 | 9.238 | 9.246 | 9.101 | 9.154 | 341,461 | -0.08(-0.91%) |
Jun 11, 2003 | 9.162 | 9.269 | 9.124 | 9.238 | 141,587 | +0.03(+0.33%) |
Jun 10, 2003 | 9.116 | 9.269 | 9.116 | 9.208 | 535,309 | +0.05(+0.50%) |
Jun 09, 2003 | 9.238 | 9.292 | 8.971 | 9.162 | 176,952 | -0.11(-1.15%) |
Jun 06, 2003 | 9.353 | 9.482 | 9.261 | 9.269 | 158,222 | -0.02(-0.16%) |
Jun 05, 2003 | 9.315 | 9.414 | 9.208 | 9.284 | 131,240 | +0.02(+0.25%) |
Jun 04, 2003 | 9.147 | 9.315 | 9.124 | 9.261 | 169,224 | +0.14(+1.51%) |
Jun 03, 2003 | 9.085 | 9.200 | 9.024 | 9.124 | 199,480 | +0.00(+0.00%) |
Jun 02, 2003 | 9.032 | 9.162 | 9.032 | 9.124 | 499,945 | +0.04(+0.42%) |
May 30, 2003 | 8.933 | 9.124 | 8.933 | 9.085 | 229,474 | +0.21(+2.41%) |
May 29, 2003 | 8.780 | 8.963 | 8.765 | 8.872 | 235,892 | +0.09(+1.04%) |
May 28, 2003 | 8.780 | 8.834 | 8.750 | 8.780 | 212,185 | -0.03(-0.35%) |
May 27, 2003 | 8.765 | 8.864 | 8.704 | 8.811 | 309,240 | +0.09(+1.05%) |
May 23, 2003 | 8.704 | 8.788 | 8.704 | 8.719 | 503,219 | -0.01(-0.09%) |
May 22, 2003 | 8.727 | 8.734 | 8.627 | 8.727 | 189,133 | -0.04(-0.44%) |
May 21, 2003 | 8.627 | 8.765 | 8.597 | 8.765 | 90,768 | +0.10(+1.15%) |
May 20, 2003 | 8.643 | 8.711 | 8.475 | 8.666 | 127,049 | +0.05(+0.62%) |
May 19, 2003 | 8.589 | 8.658 | 8.551 | 8.612 | 75,836 | +0.02(+0.27%) |
May 16, 2003 | 8.666 | 8.864 | 8.589 | 8.589 | 525,355 | -0.15(-1.75%) |
May 15, 2003 | 8.780 | 8.872 | 8.742 | 8.742 | 199,873 | -0.02(-0.17%) |
May 14, 2003 | 8.933 | 8.963 | 8.757 | 8.757 | 214,411 | -0.14(-1.54%) |
May 13, 2003 | 8.917 | 8.971 | 8.879 | 8.895 | 86,052 | -0.05(-0.51%) |
May 12, 2003 | 8.765 | 8.963 | 8.765 | 8.940 | 66,668 | +0.16(+1.83%) |
May 09, 2003 | 8.666 | 8.780 | 8.650 | 8.780 | 146,172 | +0.15(+1.77%) |
May 08, 2003 | 8.536 | 8.780 | 8.475 | 8.627 | 125,084 | +0.05(+0.62%) |
May 07, 2003 | 8.589 | 8.650 | 8.528 | 8.574 | 126,394 | -0.02(-0.18%) |
May 06, 2003 | 8.589 | 8.589 | 8.551 | 8.589 | 245,715 | +0.00(+0.00%) |
May 05, 2003 | 8.704 | 8.704 | 8.559 | 8.589 | 233,010 | -0.08(-0.88%) |
May 02, 2003 | 8.627 | 8.704 | 8.627 | 8.666 | 263,005 | -0.01(-0.09%) |