Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.993 | 10.16 | 9.397 | 9.751 | 55,407 | -0.13(-1.27%) |
Jul 30, 2003 | 9.509 | 9.983 | 9.345 | 9.877 | 81,147 | -0.08(-0.78%) |
Jul 29, 2003 | 9.674 | 9.964 | 9.548 | 9.954 | 63,677 | +0.21(+2.18%) |
Jul 28, 2003 | 9.238 | 9.916 | 9.238 | 9.741 | 61,299 | +0.47(+5.11%) |
Jul 25, 2003 | 9.519 | 9.519 | 9.190 | 9.267 | 28,530 | +0.11(+1.15%) |
Jul 24, 2003 | 8.880 | 9.529 | 8.880 | 9.162 | 47,551 | +0.18(+1.95%) |
Jul 23, 2003 | 9.190 | 9.276 | 8.706 | 8.987 | 41,865 | -0.41(-4.33%) |
Jul 22, 2003 | 8.880 | 9.393 | 8.300 | 9.393 | 68,536 | +0.89(+10.47%) |
Jul 21, 2003 | 9.171 | 9.335 | 8.503 | 8.503 | 66,778 | -0.79(-8.53%) |
Jul 18, 2003 | 9.335 | 9.500 | 8.755 | 9.296 | 199,509 | -0.09(-0.93%) |
Jul 17, 2003 | 9.509 | 9.529 | 9.335 | 9.384 | 84,455 | -0.14(-1.42%) |
Jul 16, 2003 | 9.775 | 9.809 | 9.480 | 9.519 | 40,935 | -0.29(-2.96%) |
Jul 15, 2003 | 9.630 | 9.829 | 9.432 | 9.809 | 22,948 | +0.01(+0.10%) |
Jul 14, 2003 | 9.693 | 9.945 | 9.442 | 9.800 | 64,814 | +0.09(+0.90%) |
Jul 11, 2003 | 9.442 | 9.887 | 9.442 | 9.712 | 37,937 | +0.15(+1.52%) |
Jul 10, 2003 | 9.577 | 10.15 | 9.335 | 9.567 | 92,518 | +0.02(+0.21%) |
Jul 09, 2003 | 9.587 | 9.674 | 9.335 | 9.547 | 80,734 | +0.09(+0.91%) |
Jul 08, 2003 | 9.190 | 9.519 | 9.190 | 9.461 | 115,053 | +0.05(+0.51%) |
Jul 07, 2003 | 9.384 | 9.567 | 9.113 | 9.413 | 108,231 | +0.19(+2.10%) |
Jul 03, 2003 | 9.267 | 9.515 | 9.161 | 9.219 | 59,749 | -0.25(-2.66%) |
Jul 02, 2003 | 9.509 | 9.567 | 9.026 | 9.471 | 65,848 | +0.12(+1.25%) |
Jul 01, 2003 | 9.422 | 9.480 | 8.755 | 9.354 | 71,017 | -0.03(-0.32%) |
Jun 30, 2003 | 9.335 | 9.916 | 8.900 | 9.384 | 209,122 | +0.22(+2.43%) |
Jun 27, 2003 | 8.851 | 9.596 | 8.706 | 9.161 | 44,848 | -0.12(-1.25%) |
Jun 26, 2003 | 8.939 | 9.432 | 8.706 | 9.277 | 33,492 | +0.47(+5.38%) |
Jun 25, 2003 | 8.716 | 9.151 | 8.571 | 8.803 | 28,220 | -0.01(-0.11%) |
Jun 24, 2003 | 8.755 | 9.180 | 8.523 | 8.813 | 54,787 | +0.06(+0.66%) |
Jun 23, 2003 | 9.035 | 9.296 | 8.755 | 8.755 | 34,319 | -0.55(-5.93%) |
Jun 20, 2003 | 9.617 | 9.654 | 8.958 | 9.306 | 81,044 | -0.23(-2.43%) |
Jun 19, 2003 | 9.335 | 9.645 | 9.103 | 9.538 | 37,214 | +0.04(+0.41%) |
Jun 18, 2003 | 9.093 | 9.625 | 9.093 | 9.500 | 34,319 | +0.02(+0.20%) |
Jun 17, 2003 | 9.480 | 9.480 | 9.045 | 9.480 | 23,568 | +0.19(+2.08%) |
Jun 16, 2003 | 9.384 | 9.470 | 8.774 | 9.287 | 39,488 | +0.17(+1.91%) |
Jun 13, 2003 | 9.384 | 9.645 | 8.745 | 9.113 | 47,654 | +0.02(+0.20%) |
Jun 12, 2003 | 8.890 | 9.384 | 8.851 | 9.094 | 25,222 | +0.19(+2.18%) |
Jun 11, 2003 | 9.132 | 9.132 | 8.716 | 8.900 | 28,117 | -0.15(-1.60%) |
Jun 10, 2003 | 8.803 | 9.374 | 8.416 | 9.045 | 72,360 | +0.34(+3.89%) |
Jun 09, 2003 | 9.277 | 9.296 | 8.532 | 8.706 | 92,119 | -0.57(-6.15%) |
Jun 06, 2003 | 9.780 | 10.06 | 9.267 | 9.277 | 76,495 | -0.53(-5.42%) |
Jun 05, 2003 | 9.190 | 9.983 | 9.045 | 9.809 | 113,089 | +0.64(+6.96%) |
Jun 04, 2003 | 9.190 | 9.190 | 8.900 | 9.171 | 40,935 | +0.01(+0.11%) |
Jun 03, 2003 | 8.784 | 9.190 | 8.784 | 9.161 | 48,688 | +0.40(+4.53%) |
Jun 02, 2003 | 8.677 | 8.900 | 8.368 | 8.764 | 67,088 | +0.33(+3.90%) |
May 30, 2003 | 8.319 | 8.706 | 8.271 | 8.435 | 82,077 | -0.11(-1.25%) |
May 29, 2003 | 8.465 | 8.561 | 8.223 | 8.542 | 51,376 | +0.42(+5.12%) |
May 28, 2003 | 8.339 | 8.474 | 7.932 | 8.126 | 165,603 | +0.05(+0.60%) |
May 27, 2003 | 7.729 | 8.329 | 7.729 | 8.078 | 47,964 | +0.44(+5.70%) |
May 23, 2003 | 7.758 | 7.787 | 7.507 | 7.642 | 22,845 | -0.01(-0.13%) |
May 22, 2003 | 7.323 | 7.729 | 7.323 | 7.652 | 26,463 | +0.29(+3.94%) |
May 21, 2003 | 7.536 | 7.555 | 7.033 | 7.362 | 78,459 | -0.22(-2.93%) |
May 20, 2003 | 7.729 | 7.836 | 7.391 | 7.584 | 77,322 | -0.07(-0.89%) |
May 19, 2003 | 7.836 | 7.884 | 7.468 | 7.652 | 59,646 | -0.03(-0.38%) |
May 16, 2003 | 8.406 | 8.406 | 7.681 | 7.681 | 141,620 | -0.64(-7.67%) |
May 15, 2003 | 8.542 | 8.706 | 8.281 | 8.319 | 67,295 | -0.18(-2.16%) |
May 14, 2003 | 8.397 | 8.726 | 8.397 | 8.503 | 47,758 | -0.20(-2.33%) |
May 13, 2003 | 8.668 | 8.726 | 8.561 | 8.706 | 83,111 | +0.05(+0.56%) |
May 12, 2003 | 7.952 | 8.755 | 7.778 | 8.658 | 134,591 | +0.75(+9.55%) |
May 09, 2003 | 7.642 | 7.903 | 7.516 | 7.903 | 102,442 | +0.32(+4.21%) |
May 08, 2003 | 7.642 | 7.826 | 7.391 | 7.584 | 66,675 | -0.15(-1.88%) |
May 07, 2003 | 7.671 | 7.903 | 7.449 | 7.729 | 93,965 | +0.21(+2.83%) |
May 06, 2003 | 6.888 | 7.739 | 6.878 | 7.516 | 141,000 | +0.63(+9.13%) |
May 05, 2003 | 6.433 | 6.984 | 6.240 | 6.888 | 53,857 | +0.35(+5.33%) |
May 02, 2003 | 6.888 | 6.897 | 6.433 | 6.539 | 84,352 | -0.21(-3.15%) |