Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.510 | 8.554 | 8.314 | 8.314 | 2,179,975 | -0.20(-2.30%) |
Jul 30, 2003 | 8.624 | 8.634 | 8.484 | 8.510 | 1,287,966 | -0.11(-1.27%) |
Jul 29, 2003 | 8.809 | 8.819 | 8.571 | 8.619 | 837,089 | -0.17(-1.99%) |
Jul 28, 2003 | 8.860 | 8.860 | 8.772 | 8.794 | 1,101,946 | -0.07(-0.75%) |
Jul 25, 2003 | 8.570 | 8.871 | 8.570 | 8.861 | 888,466 | +0.29(+3.40%) |
Jul 24, 2003 | 8.927 | 8.952 | 8.557 | 8.570 | 2,048,875 | -0.35(-3.89%) |
Jul 23, 2003 | 8.774 | 8.916 | 8.716 | 8.916 | 1,855,769 | +0.14(+1.62%) |
Jul 22, 2003 | 8.467 | 8.787 | 8.467 | 8.774 | 4,677,070 | +0.46(+5.57%) |
Jul 21, 2003 | 8.439 | 8.444 | 8.310 | 8.311 | 1,117,890 | -0.13(-1.58%) |
Jul 18, 2003 | 8.410 | 8.513 | 8.395 | 8.444 | 744,965 | +0.04(+0.47%) |
Jul 17, 2003 | 8.625 | 8.627 | 8.365 | 8.405 | 1,392,491 | -0.23(-2.68%) |
Jul 16, 2003 | 8.794 | 8.803 | 8.597 | 8.636 | 1,091,316 | -0.15(-1.71%) |
Jul 15, 2003 | 8.760 | 8.828 | 8.707 | 8.786 | 1,419,065 | +0.05(+0.62%) |
Jul 14, 2003 | 8.574 | 8.783 | 8.574 | 8.732 | 1,245,447 | +0.19(+2.17%) |
Jul 11, 2003 | 8.777 | 8.815 | 8.476 | 8.547 | 1,419,065 | -0.20(-2.31%) |
Jul 10, 2003 | 8.636 | 8.749 | 8.557 | 8.749 | 2,023,187 | +0.11(+1.28%) |
Jul 09, 2003 | 8.393 | 8.672 | 8.393 | 8.638 | 1,459,812 | +0.24(+2.84%) |
Jul 08, 2003 | 8.365 | 8.563 | 8.362 | 8.400 | 1,791,105 | +0.02(+0.22%) |
Jul 07, 2003 | 8.377 | 8.408 | 8.331 | 8.382 | 1,110,804 | +0.05(+0.54%) |
Jul 03, 2003 | 8.354 | 8.365 | 8.255 | 8.337 | 1,821,222 | -0.09(-1.07%) |
Jul 02, 2003 | 8.418 | 8.427 | 8.264 | 8.427 | 2,700,831 | +0.01(+0.11%) |
Jul 01, 2003 | 7.925 | 8.444 | 7.902 | 8.418 | 7,622,384 | +0.56(+7.09%) |
Jun 30, 2003 | 7.869 | 7.907 | 7.819 | 7.861 | 3,532,605 | +0.00(+0.04%) |
Jun 27, 2003 | 7.761 | 7.857 | 7.747 | 7.857 | 1,877,028 | +0.05(+0.65%) |
Jun 26, 2003 | 7.569 | 7.810 | 7.569 | 7.806 | 1,572,310 | +0.24(+3.19%) |
Jun 25, 2003 | 7.731 | 7.731 | 7.564 | 7.565 | 1,750,358 | -0.16(-2.13%) |
Jun 24, 2003 | 7.452 | 7.778 | 7.452 | 7.730 | 3,042,753 | +0.28(+3.73%) |
Jun 23, 2003 | 7.479 | 7.490 | 7.370 | 7.452 | 2,143,657 | -0.03(-0.39%) |
Jun 20, 2003 | 7.694 | 7.698 | 7.456 | 7.481 | 3,890,472 | -0.20(-2.54%) |
Jun 19, 2003 | 7.857 | 7.902 | 7.635 | 7.677 | 7,782,716 | -0.18(-2.30%) |
Jun 18, 2003 | 7.823 | 7.892 | 7.739 | 7.857 | 3,602,584 | +0.02(+0.29%) |
Jun 17, 2003 | 7.425 | 7.846 | 7.417 | 7.835 | 4,131,412 | +0.43(+5.76%) |
Jun 16, 2003 | 7.304 | 7.434 | 7.304 | 7.408 | 1,946,121 | +0.12(+1.70%) |
Jun 13, 2003 | 7.241 | 7.315 | 7.241 | 7.284 | 1,281,765 | +0.04(+0.59%) |
Jun 12, 2003 | 7.056 | 7.281 | 7.032 | 7.241 | 1,769,845 | +0.20(+2.87%) |
Jun 11, 2003 | 7.011 | 7.062 | 7.011 | 7.039 | 2,121,512 | +0.02(+0.24%) |
Jun 10, 2003 | 7.005 | 7.084 | 6.943 | 7.022 | 2,136,570 | +0.02(+0.32%) |
Jun 09, 2003 | 6.869 | 7.021 | 6.862 | 6.999 | 3,240,288 | +0.11(+1.64%) |
Jun 06, 2003 | 7.097 | 7.097 | 6.886 | 6.886 | 1,821,222 | -0.23(-3.19%) |
Jun 05, 2003 | 7.135 | 7.181 | 7.095 | 7.113 | 643,097 | -0.02(-0.30%) |
Jun 04, 2003 | 7.039 | 7.164 | 7.035 | 7.135 | 969,074 | +0.10(+1.41%) |
Jun 03, 2003 | 6.982 | 7.061 | 6.982 | 7.035 | 1,312,768 | +0.03(+0.44%) |
Jun 02, 2003 | 6.948 | 7.087 | 6.948 | 7.005 | 1,248,104 | +0.06(+0.93%) |
May 30, 2003 | 6.801 | 6.977 | 6.796 | 6.941 | 1,452,726 | +0.14(+2.06%) |
May 29, 2003 | 6.824 | 6.843 | 6.759 | 6.801 | 1,517,390 | -0.02(-0.35%) |
May 28, 2003 | 6.720 | 6.847 | 6.720 | 6.824 | 897,324 | +0.10(+1.55%) |
May 27, 2003 | 6.734 | 6.734 | 6.683 | 6.720 | 724,591 | -0.07(-1.08%) |
May 23, 2003 | 6.745 | 6.799 | 6.742 | 6.794 | 285,230 | +0.05(+0.80%) |
May 22, 2003 | 6.708 | 6.796 | 6.694 | 6.740 | 1,032,853 | +0.06(+0.90%) |
May 21, 2003 | 6.598 | 6.683 | 6.554 | 6.680 | 628,924 | +0.07(+1.08%) |
May 20, 2003 | 6.598 | 6.694 | 6.598 | 6.609 | 817,601 | -0.00(-0.02%) |
May 19, 2003 | 6.706 | 6.716 | 6.589 | 6.610 | 969,960 | -0.16(-2.42%) |
May 16, 2003 | 6.612 | 6.773 | 6.559 | 6.773 | 882,265 | +0.16(+2.35%) |
May 15, 2003 | 6.598 | 6.646 | 6.570 | 6.618 | 495,167 | +0.01(+0.22%) |
May 14, 2003 | 6.609 | 6.688 | 6.586 | 6.603 | 1,351,744 | -0.01(-0.19%) |
May 13, 2003 | 6.390 | 6.661 | 6.390 | 6.615 | 1,919,547 | +0.21(+3.35%) |
May 12, 2003 | 6.282 | 6.463 | 6.265 | 6.401 | 810,515 | +0.11(+1.76%) |
May 09, 2003 | 6.265 | 6.356 | 6.215 | 6.290 | 816,715 | +0.04(+0.61%) |
May 08, 2003 | 6.254 | 6.274 | 6.203 | 6.252 | 1,252,533 | -0.02(-0.40%) |
May 07, 2003 | 6.356 | 6.390 | 6.243 | 6.277 | 1,248,104 | -0.10(-1.59%) |
May 06, 2003 | 6.412 | 6.412 | 6.325 | 6.378 | 1,171,039 | -0.03(-0.53%) |
May 05, 2003 | 6.440 | 6.548 | 6.396 | 6.412 | 1,227,731 | -0.02(-0.35%) |
May 02, 2003 | 6.282 | 6.490 | 6.282 | 6.435 | 1,311,882 | +0.14(+2.19%) |