Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.062 | 9.199 | 8.934 | 9.007 | 1,459,139 | -0.04(-0.39%) |
Jul 30, 2003 | 8.855 | 9.057 | 8.833 | 9.042 | 1,704,457 | +0.21(+2.36%) |
Jul 29, 2003 | 8.567 | 8.897 | 8.567 | 8.833 | 1,667,926 | +0.25(+2.88%) |
Jul 28, 2003 | 8.620 | 8.679 | 8.524 | 8.586 | 1,419,044 | +0.01(+0.16%) |
Jul 25, 2003 | 8.258 | 8.615 | 8.258 | 8.573 | 1,251,539 | +0.24(+2.87%) |
Jul 24, 2003 | 8.376 | 8.446 | 8.330 | 8.333 | 1,057,601 | -0.02(-0.18%) |
Jul 23, 2003 | 8.411 | 8.411 | 8.249 | 8.349 | 1,413,698 | -0.06(-0.68%) |
Jul 22, 2003 | 8.266 | 8.418 | 8.241 | 8.406 | 1,010,972 | +0.15(+1.88%) |
Jul 21, 2003 | 8.148 | 8.286 | 7.997 | 8.251 | 1,109,575 | +0.08(+1.01%) |
Jul 18, 2003 | 8.248 | 8.264 | 8.160 | 8.168 | 1,144,917 | -0.06(-0.72%) |
Jul 17, 2003 | 8.229 | 8.300 | 8.182 | 8.227 | 1,027,604 | -0.05(-0.59%) |
Jul 16, 2003 | 8.308 | 8.333 | 8.147 | 8.276 | 968,205 | -0.02(-0.22%) |
Jul 15, 2003 | 8.335 | 8.394 | 8.217 | 8.295 | 2,590,989 | -0.03(-0.32%) |
Jul 14, 2003 | 7.896 | 8.441 | 7.879 | 8.322 | 3,099,742 | +0.44(+5.60%) |
Jul 11, 2003 | 7.731 | 7.904 | 7.694 | 7.881 | 1,509,925 | +0.25(+3.33%) |
Jul 10, 2003 | 7.729 | 7.771 | 7.559 | 7.626 | 689,920 | -0.06(-0.77%) |
Jul 09, 2003 | 7.704 | 7.765 | 7.622 | 7.685 | 654,875 | -0.03(-0.33%) |
Jul 08, 2003 | 7.658 | 7.759 | 7.579 | 7.711 | 1,798,604 | +0.07(+0.88%) |
Jul 07, 2003 | 7.576 | 7.672 | 7.547 | 7.643 | 834,854 | +0.09(+1.18%) |
Jul 03, 2003 | 7.660 | 7.677 | 7.547 | 7.554 | 469,252 | -0.11(-1.39%) |
Jul 02, 2003 | 7.626 | 7.677 | 7.613 | 7.660 | 1,055,522 | +0.01(+0.15%) |
Jul 01, 2003 | 7.618 | 7.682 | 7.495 | 7.648 | 1,443,398 | +0.01(+0.07%) |
Jun 30, 2003 | 7.584 | 7.682 | 7.567 | 7.643 | 2,003,234 | +0.02(+0.31%) |
Jun 27, 2003 | 7.652 | 7.700 | 7.549 | 7.620 | 922,171 | -0.04(-0.53%) |
Jun 26, 2003 | 7.559 | 7.692 | 7.556 | 7.660 | 1,124,425 | +0.09(+1.13%) |
Jun 25, 2003 | 7.618 | 7.709 | 7.489 | 7.574 | 1,028,495 | -0.00(-0.02%) |
Jun 24, 2003 | 7.584 | 7.660 | 7.571 | 7.576 | 2,284,192 | -0.02(-0.27%) |
Jun 23, 2003 | 7.611 | 7.660 | 7.559 | 7.596 | 1,202,831 | -0.04(-0.51%) |
Jun 20, 2003 | 7.586 | 7.660 | 7.549 | 7.635 | 1,337,667 | +0.07(+0.91%) |
Jun 19, 2003 | 7.685 | 7.785 | 7.025 | 7.566 | 1,326,382 | -0.15(-1.92%) |
Jun 18, 2003 | 7.559 | 7.734 | 7.537 | 7.714 | 1,926,313 | +0.12(+1.57%) |
Jun 17, 2003 | 7.652 | 7.652 | 6.970 | 7.594 | 1,528,042 | +0.01(+0.11%) |
Jun 16, 2003 | 7.290 | 7.610 | 7.261 | 7.586 | 1,288,663 | +0.33(+4.52%) |
Jun 13, 2003 | 7.374 | 7.408 | 7.237 | 7.258 | 786,444 | -0.13(-1.78%) |
Jun 12, 2003 | 7.382 | 7.433 | 7.281 | 7.389 | 791,196 | -0.02(-0.32%) |
Jun 11, 2003 | 7.189 | 7.441 | 7.184 | 7.413 | 865,147 | +0.23(+3.21%) |
Jun 10, 2003 | 7.307 | 7.360 | 7.138 | 7.182 | 1,965,813 | -0.10(-1.36%) |
Jun 09, 2003 | 7.342 | 7.408 | 7.275 | 7.281 | 899,121 | -0.06(-0.83%) |
Jun 06, 2003 | 7.413 | 7.498 | 7.313 | 7.342 | 1,941,162 | -0.04(-0.57%) |
Jun 05, 2003 | 7.357 | 7.394 | 7.248 | 7.384 | 859,208 | +0.05(+0.62%) |
Jun 04, 2003 | 7.239 | 7.364 | 7.187 | 7.338 | 1,389,048 | +0.08(+1.14%) |
Jun 03, 2003 | 7.285 | 7.330 | 7.165 | 7.256 | 1,030,574 | -0.07(-0.99%) |
Jun 02, 2003 | 7.332 | 7.487 | 7.222 | 7.328 | 1,126,801 | -0.07(-0.96%) |
May 30, 2003 | 7.307 | 7.408 | 7.212 | 7.399 | 916,825 | +0.13(+1.74%) |
May 29, 2003 | 7.320 | 7.414 | 7.268 | 7.273 | 980,976 | -0.03(-0.46%) |
May 28, 2003 | 7.450 | 7.456 | 7.268 | 7.307 | 1,158,579 | -0.09(-1.18%) |
May 27, 2003 | 7.322 | 7.461 | 7.258 | 7.394 | 1,359,645 | +0.08(+1.10%) |
May 23, 2003 | 7.450 | 7.466 | 7.276 | 7.313 | 2,380,716 | -0.14(-1.85%) |
May 22, 2003 | 7.328 | 7.492 | 7.231 | 7.451 | 5,920,011 | +0.46(+6.52%) |
May 21, 2003 | 6.936 | 7.062 | 6.902 | 6.995 | 2,688,700 | +0.06(+0.90%) |
May 20, 2003 | 6.801 | 6.960 | 6.768 | 6.933 | 1,887,406 | +0.18(+2.59%) |
May 19, 2003 | 6.934 | 6.982 | 6.737 | 6.758 | 2,557,428 | -0.15(-2.19%) |
May 16, 2003 | 6.822 | 6.965 | 6.753 | 6.909 | 1,759,995 | +0.09(+1.38%) |
May 15, 2003 | 6.682 | 6.833 | 6.677 | 6.815 | 1,583,283 | +0.14(+2.14%) |
May 14, 2003 | 6.712 | 6.712 | 6.572 | 6.672 | 1,414,589 | +0.01(+0.13%) |
May 13, 2003 | 6.670 | 6.712 | 6.616 | 6.663 | 914,152 | -0.03(-0.43%) |
May 12, 2003 | 6.707 | 6.717 | 6.603 | 6.692 | 1,531,308 | +0.00(+0.05%) |
May 09, 2003 | 6.690 | 6.734 | 6.574 | 6.689 | 1,001,765 | +0.03(+0.48%) |
May 08, 2003 | 6.817 | 6.817 | 6.610 | 6.657 | 1,420,529 | -0.19(-2.73%) |
May 07, 2003 | 6.852 | 6.908 | 6.736 | 6.844 | 1,755,837 | -0.04(-0.61%) |
May 06, 2003 | 6.694 | 7.019 | 6.692 | 6.886 | 3,161,220 | +0.19(+2.82%) |
May 05, 2003 | 6.753 | 6.780 | 6.603 | 6.697 | 895,441 | -0.04(-0.57%) |
May 02, 2003 | 6.598 | 6.751 | 6.527 | 6.736 | 1,340,340 | +0.16(+2.41%) |