Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.714 | 8.741 | 8.613 | 8.712 | 442,818 | +0.00(+0.00%) |
Jul 30, 2003 | 8.743 | 8.779 | 8.687 | 8.712 | 208,640 | -0.13(-1.50%) |
Jul 29, 2003 | 8.862 | 8.891 | 8.787 | 8.845 | 208,640 | -0.03(-0.33%) |
Jul 28, 2003 | 8.893 | 8.951 | 8.862 | 8.874 | 212,495 | +0.02(+0.19%) |
Jul 25, 2003 | 8.831 | 8.938 | 8.831 | 8.858 | 238,996 | +0.11(+1.28%) |
Jul 24, 2003 | 8.802 | 8.885 | 8.745 | 8.745 | 145,518 | -0.04(-0.50%) |
Jul 23, 2003 | 8.660 | 8.847 | 8.660 | 8.789 | 567,135 | +0.13(+1.46%) |
Jul 22, 2003 | 8.658 | 8.675 | 8.590 | 8.662 | 346,930 | -0.03(-0.38%) |
Jul 21, 2003 | 8.640 | 8.716 | 8.640 | 8.696 | 190,811 | -0.04(-0.47%) |
Jul 18, 2003 | 8.741 | 8.741 | 8.669 | 8.737 | 200,930 | -0.02(-0.24%) |
Jul 17, 2003 | 8.748 | 8.789 | 8.727 | 8.758 | 219,722 | -0.06(-0.71%) |
Jul 16, 2003 | 8.843 | 8.893 | 8.787 | 8.820 | 342,594 | -0.01(-0.07%) |
Jul 15, 2003 | 8.820 | 9.028 | 8.745 | 8.826 | 402,343 | -0.01(-0.09%) |
Jul 14, 2003 | 8.814 | 8.932 | 8.814 | 8.835 | 315,610 | +0.07(+0.76%) |
Jul 11, 2003 | 8.733 | 8.772 | 8.721 | 8.768 | 336,330 | +0.05(+0.52%) |
Jul 10, 2003 | 8.733 | 8.775 | 8.685 | 8.723 | 232,732 | -0.11(-1.22%) |
Jul 09, 2003 | 8.779 | 8.878 | 8.748 | 8.831 | 305,009 | +0.00(+0.05%) |
Jul 08, 2003 | 8.909 | 8.909 | 8.797 | 8.826 | 324,765 | -0.12(-1.37%) |
Jul 07, 2003 | 8.905 | 8.972 | 8.874 | 8.949 | 340,666 | -0.00(-0.02%) |
Jul 03, 2003 | 8.874 | 9.005 | 8.868 | 8.951 | 210,567 | +0.09(+0.98%) |
Jul 02, 2003 | 8.860 | 8.909 | 8.835 | 8.864 | 278,508 | +0.00(+0.00%) |
Jul 01, 2003 | 8.799 | 8.864 | 8.752 | 8.864 | 210,085 | +0.03(+0.35%) |
Jun 30, 2003 | 8.737 | 8.868 | 8.716 | 8.833 | 417,762 | +0.05(+0.61%) |
Jun 27, 2003 | 8.804 | 8.835 | 8.741 | 8.779 | 292,963 | -0.05(-0.54%) |
Jun 26, 2003 | 8.841 | 8.878 | 8.775 | 8.826 | 454,382 | -0.04(-0.44%) |
Jun 25, 2003 | 8.899 | 8.951 | 8.862 | 8.866 | 265,498 | +0.02(+0.23%) |
Jun 24, 2003 | 8.864 | 8.924 | 8.789 | 8.845 | 396,561 | -0.02(-0.28%) |
Jun 23, 2003 | 8.912 | 8.945 | 8.849 | 8.870 | 333,920 | -0.05(-0.51%) |
Jun 20, 2003 | 9.123 | 9.123 | 8.905 | 8.916 | 661,577 | -0.21(-2.25%) |
Jun 19, 2003 | 9.132 | 9.190 | 9.086 | 9.121 | 454,864 | -0.11(-1.24%) |
Jun 18, 2003 | 9.318 | 9.318 | 9.210 | 9.235 | 520,396 | -0.03(-0.34%) |
Jun 17, 2003 | 9.248 | 9.295 | 9.175 | 9.266 | 522,805 | +0.01(+0.13%) |
Jun 16, 2003 | 9.146 | 9.254 | 9.109 | 9.254 | 399,933 | +0.11(+1.18%) |
Jun 13, 2003 | 9.121 | 9.206 | 9.102 | 9.146 | 621,584 | +0.02(+0.18%) |
Jun 12, 2003 | 9.084 | 9.129 | 9.067 | 9.129 | 356,085 | +0.02(+0.18%) |
Jun 11, 2003 | 9.015 | 9.138 | 8.997 | 9.113 | 544,970 | +0.15(+1.62%) |
Jun 10, 2003 | 8.876 | 8.968 | 8.812 | 8.968 | 993,089 | +0.09(+1.05%) |
Jun 09, 2003 | 8.934 | 9.001 | 8.860 | 8.874 | 312,719 | -0.06(-0.70%) |
Jun 06, 2003 | 9.024 | 9.055 | 8.899 | 8.936 | 428,844 | -0.09(-0.94%) |
Jun 05, 2003 | 8.909 | 9.080 | 8.905 | 9.022 | 327,656 | +0.11(+1.28%) |
Jun 04, 2003 | 8.839 | 8.968 | 8.802 | 8.907 | 404,752 | +0.15(+1.73%) |
Jun 03, 2003 | 8.777 | 8.787 | 8.708 | 8.756 | 801,795 | -0.06(-0.71%) |
Jun 02, 2003 | 8.882 | 8.895 | 8.696 | 8.818 | 1,684,059 | -0.10(-1.07%) |
May 30, 2003 | 9.275 | 9.298 | 8.874 | 8.914 | 2,078,211 | -0.36(-3.89%) |
May 29, 2003 | 9.132 | 9.283 | 9.127 | 9.275 | 587,372 | +0.15(+1.61%) |
May 28, 2003 | 9.198 | 9.227 | 9.090 | 9.127 | 890,937 | -0.11(-1.21%) |
May 27, 2003 | 9.204 | 9.289 | 9.140 | 9.239 | 700,607 | +0.00(+0.02%) |
May 23, 2003 | 9.086 | 9.264 | 9.082 | 9.237 | 1,285,089 | +0.05(+0.59%) |
May 22, 2003 | 9.325 | 9.327 | 9.177 | 9.183 | 468,356 | -0.24(-2.53%) |
May 21, 2003 | 9.362 | 9.422 | 9.316 | 9.422 | 912,138 | +0.02(+0.24%) |
May 20, 2003 | 9.179 | 9.408 | 9.132 | 9.399 | 1,069,702 | +0.41(+4.52%) |
May 19, 2003 | 9.123 | 9.136 | 8.992 | 8.992 | 488,112 | -0.13(-1.41%) |
May 16, 2003 | 9.102 | 9.148 | 9.086 | 9.121 | 299,709 | +0.10(+1.10%) |
May 15, 2003 | 9.044 | 9.061 | 9.005 | 9.022 | 322,356 | -0.03(-0.30%) |
May 14, 2003 | 8.928 | 9.057 | 8.924 | 9.048 | 710,244 | +0.17(+1.87%) |
May 13, 2003 | 8.843 | 8.924 | 8.831 | 8.882 | 289,590 | -0.00(-0.02%) |
May 12, 2003 | 8.806 | 8.941 | 8.806 | 8.885 | 492,930 | +0.06(+0.73%) |
May 09, 2003 | 8.785 | 8.843 | 8.785 | 8.820 | 398,970 | +0.00(+0.00%) |
May 08, 2003 | 8.783 | 8.831 | 8.770 | 8.820 | 332,957 | +0.03(+0.33%) |
May 07, 2003 | 8.839 | 8.839 | 8.781 | 8.791 | 395,597 | -0.10(-1.10%) |
May 06, 2003 | 8.820 | 8.901 | 8.785 | 8.889 | 703,016 | +0.09(+1.01%) |
May 05, 2003 | 8.750 | 8.810 | 8.750 | 8.799 | 416,316 | +0.05(+0.57%) |
May 02, 2003 | 8.716 | 8.764 | 8.677 | 8.750 | 390,778 | +0.01(+0.07%) |