Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.792 | 8.975 | 8.792 | 8.893 | 189,169 | +0.12(+1.38%) |
Jul 30, 2003 | 8.596 | 8.790 | 8.596 | 8.772 | 128,569 | +0.15(+1.74%) |
Jul 29, 2003 | 8.691 | 8.746 | 8.494 | 8.622 | 56,505 | +0.06(+0.68%) |
Jul 28, 2003 | 8.527 | 8.699 | 8.527 | 8.563 | 43,948 | -0.03(-0.38%) |
Jul 25, 2003 | 8.655 | 8.779 | 8.596 | 8.596 | 87,896 | -0.06(-0.68%) |
Jul 24, 2003 | 8.757 | 8.884 | 8.651 | 8.655 | 65,240 | +0.06(+0.70%) |
Jul 23, 2003 | 8.654 | 8.676 | 8.536 | 8.594 | 58,688 | -0.07(-0.85%) |
Jul 22, 2003 | 8.719 | 8.719 | 8.609 | 8.668 | 73,156 | -0.04(-0.42%) |
Jul 21, 2003 | 8.757 | 8.773 | 8.682 | 8.704 | 87,077 | -0.09(-1.02%) |
Jul 18, 2003 | 8.801 | 8.809 | 8.746 | 8.794 | 57,596 | -0.02(-0.19%) |
Jul 17, 2003 | 8.743 | 8.865 | 8.702 | 8.810 | 203,909 | +0.06(+0.73%) |
Jul 16, 2003 | 8.713 | 8.772 | 8.633 | 8.746 | 355,681 | +0.06(+0.74%) |
Jul 15, 2003 | 8.591 | 8.701 | 8.563 | 8.682 | 342,851 | +0.09(+1.07%) |
Jul 14, 2003 | 8.296 | 8.591 | 8.244 | 8.591 | 65,240 | +0.25(+2.94%) |
Jul 11, 2003 | 8.334 | 8.426 | 8.059 | 8.345 | 62,510 | +0.06(+0.69%) |
Jul 10, 2003 | 8.255 | 8.318 | 8.255 | 8.288 | 201,179 | -0.01(-0.09%) |
Jul 09, 2003 | 8.255 | 8.298 | 8.160 | 8.296 | 125,293 | +0.05(+0.56%) |
Jul 08, 2003 | 8.243 | 8.279 | 8.179 | 8.250 | 48,042 | +0.04(+0.54%) |
Jul 07, 2003 | 8.241 | 8.248 | 8.155 | 8.206 | 87,623 | +0.05(+0.61%) |
Jul 03, 2003 | 8.133 | 8.246 | 8.091 | 8.157 | 65,786 | +0.01(+0.07%) |
Jul 02, 2003 | 8.184 | 8.184 | 8.045 | 8.151 | 105,476 | +0.06(+0.79%) |
Jul 01, 2003 | 8.162 | 8.222 | 8.012 | 8.087 | 94,721 | -0.08(-0.96%) |
Jun 30, 2003 | 8.094 | 8.259 | 8.014 | 8.166 | 237,212 | +0.12(+1.50%) |
Jun 27, 2003 | 8.025 | 8.105 | 7.973 | 8.045 | 79,483 | +0.02(+0.25%) |
Jun 26, 2003 | 7.865 | 8.059 | 7.821 | 8.025 | 107,823 | +0.16(+2.10%) |
Jun 25, 2003 | 7.748 | 7.867 | 7.748 | 7.860 | 103,183 | +0.07(+0.85%) |
Jun 24, 2003 | 7.656 | 7.794 | 7.647 | 7.794 | 202,544 | +0.08(+1.07%) |
Jun 23, 2003 | 7.656 | 7.737 | 7.651 | 7.711 | 208,004 | -0.03(-0.45%) |
Jun 20, 2003 | 7.730 | 7.765 | 7.622 | 7.746 | 132,118 | +0.12(+1.54%) |
Jun 19, 2003 | 7.602 | 7.691 | 7.598 | 7.629 | 85,712 | -0.00(-0.02%) |
Jun 18, 2003 | 7.691 | 7.691 | 7.570 | 7.631 | 62,237 | +0.00(+0.00%) |
Jun 17, 2003 | 7.510 | 7.656 | 7.510 | 7.631 | 147,404 | -0.01(-0.17%) |
Jun 16, 2003 | 7.603 | 7.746 | 7.530 | 7.644 | 83,256 | -0.02(-0.24%) |
Jun 13, 2003 | 7.702 | 7.768 | 7.607 | 7.662 | 41,491 | -0.04(-0.55%) |
Jun 12, 2003 | 7.801 | 7.801 | 7.666 | 7.704 | 120,926 | -0.06(-0.75%) |
Jun 11, 2003 | 7.791 | 7.801 | 7.699 | 7.763 | 88,715 | -0.03(-0.38%) |
Jun 10, 2003 | 7.602 | 7.809 | 7.592 | 7.792 | 93,902 | +0.15(+2.01%) |
Jun 09, 2003 | 7.682 | 7.686 | 7.609 | 7.638 | 96,085 | -0.06(-0.74%) |
Jun 06, 2003 | 7.693 | 7.765 | 7.673 | 7.695 | 214,009 | -0.04(-0.54%) |
Jun 05, 2003 | 7.620 | 7.737 | 7.611 | 7.737 | 85,167 | +0.08(+1.05%) |
Jun 04, 2003 | 7.486 | 7.671 | 7.475 | 7.656 | 294,263 | +0.18(+2.38%) |
Jun 03, 2003 | 7.464 | 7.526 | 7.420 | 7.479 | 84,075 | +0.03(+0.39%) |
Jun 02, 2003 | 7.422 | 7.519 | 7.420 | 7.449 | 75,886 | -0.03(-0.44%) |
May 30, 2003 | 7.411 | 7.517 | 7.411 | 7.482 | 105,093 | +0.05(+0.74%) |
May 29, 2003 | 7.418 | 7.460 | 7.380 | 7.428 | 292,898 | +0.02(+0.22%) |
May 28, 2003 | 7.296 | 7.411 | 7.290 | 7.411 | 727,468 | +0.12(+1.58%) |
May 27, 2003 | 7.255 | 7.299 | 7.244 | 7.296 | 269,149 | -0.00(-0.05%) |
May 23, 2003 | 7.299 | 7.299 | 7.235 | 7.299 | 339,030 | -0.00(-0.03%) |
May 22, 2003 | 7.235 | 7.301 | 7.180 | 7.301 | 54,048 | +0.04(+0.53%) |
May 21, 2003 | 7.222 | 7.286 | 7.222 | 7.263 | 110,007 | +0.03(+0.38%) |
May 20, 2003 | 7.228 | 7.272 | 7.167 | 7.235 | 202,544 | +0.01(+0.13%) |
May 19, 2003 | 7.191 | 7.285 | 7.098 | 7.226 | 249,495 | +0.02(+0.33%) |
May 16, 2003 | 7.173 | 7.261 | 7.166 | 7.202 | 370,694 | -0.06(-0.78%) |
May 15, 2003 | 7.184 | 7.261 | 7.156 | 7.259 | 187,804 | +0.06(+0.84%) |
May 14, 2003 | 7.252 | 7.252 | 7.182 | 7.199 | 120,653 | -0.02(-0.33%) |
May 13, 2003 | 7.180 | 7.232 | 7.164 | 7.222 | 195,174 | +0.05(+0.72%) |
May 12, 2003 | 7.144 | 7.246 | 7.100 | 7.171 | 85,167 | +0.01(+0.10%) |
May 09, 2003 | 7.158 | 7.178 | 7.070 | 7.164 | 284,173 | -0.00(-0.05%) |
May 08, 2003 | 7.296 | 7.296 | 7.052 | 7.167 | 350,768 | -0.13(-1.76%) |
May 07, 2003 | 7.539 | 7.587 | 7.052 | 7.296 | 2,705,690 | -0.52(-6.63%) |
May 06, 2003 | 7.695 | 8.059 | 7.695 | 7.814 | 57,323 | -0.10(-1.20%) |
May 05, 2003 | 7.799 | 8.056 | 7.693 | 7.909 | 113,829 | +0.04(+0.51%) |
May 02, 2003 | 7.807 | 8.034 | 7.803 | 7.869 | 99,907 | -0.03(-0.32%) |