Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.768 | 7.945 | 7.689 | 7.871 | 1,250,655 | +0.18(+2.29%) |
Jul 30, 2003 | 7.756 | 7.756 | 7.639 | 7.695 | 1,453,887 | -0.06(-0.80%) |
Jul 29, 2003 | 7.821 | 7.883 | 7.674 | 7.756 | 1,930,359 | -0.06(-0.83%) |
Jul 28, 2003 | 7.709 | 7.821 | 7.568 | 7.821 | 2,552,968 | +0.11(+1.45%) |
Jul 25, 2003 | 7.592 | 7.709 | 7.562 | 7.709 | 777,241 | +0.06(+0.77%) |
Jul 24, 2003 | 7.812 | 7.909 | 7.636 | 7.650 | 704,513 | -0.10(-1.33%) |
Jul 23, 2003 | 7.827 | 7.989 | 7.636 | 7.753 | 1,095,343 | -0.07(-0.87%) |
Jul 22, 2003 | 8.101 | 8.174 | 7.798 | 7.821 | 811,226 | -0.28(-3.45%) |
Jul 21, 2003 | 8.077 | 8.171 | 8.003 | 8.101 | 1,476,997 | +0.02(+0.29%) |
Jul 18, 2003 | 7.753 | 8.121 | 7.712 | 8.077 | 872,740 | +0.29(+3.70%) |
Jul 17, 2003 | 7.644 | 7.836 | 7.600 | 7.789 | 1,237,401 | +0.14(+1.89%) |
Jul 16, 2003 | 7.836 | 7.898 | 7.606 | 7.644 | 748,354 | -0.19(-2.40%) |
Jul 15, 2003 | 7.918 | 7.930 | 7.739 | 7.833 | 1,856,951 | -0.08(-1.04%) |
Jul 14, 2003 | 8.224 | 8.224 | 7.912 | 7.915 | 1,308,770 | -0.24(-2.89%) |
Jul 11, 2003 | 8.171 | 8.239 | 8.080 | 8.151 | 725,584 | -0.01(-0.18%) |
Jul 10, 2003 | 8.463 | 8.474 | 8.086 | 8.165 | 1,670,712 | -0.28(-3.31%) |
Jul 09, 2003 | 8.298 | 8.533 | 8.274 | 8.445 | 1,281,582 | +0.18(+2.14%) |
Jul 08, 2003 | 8.286 | 8.315 | 8.101 | 8.268 | 1,938,855 | -0.02(-0.21%) |
Jul 07, 2003 | 8.568 | 8.589 | 8.259 | 8.286 | 1,695,521 | -0.28(-3.23%) |
Jul 03, 2003 | 8.607 | 8.651 | 8.471 | 8.563 | 1,111,995 | -0.03(-0.34%) |
Jul 02, 2003 | 8.492 | 8.592 | 8.339 | 8.592 | 1,095,683 | +0.10(+1.18%) |
Jul 01, 2003 | 8.595 | 8.595 | 8.377 | 8.492 | 1,009,700 | -0.10(-1.16%) |
Jun 30, 2003 | 8.783 | 8.795 | 8.563 | 8.592 | 874,099 | -0.14(-1.58%) |
Jun 27, 2003 | 8.710 | 8.886 | 8.710 | 8.730 | 552,259 | +0.01(+0.10%) |
Jun 26, 2003 | 8.945 | 9.027 | 8.692 | 8.721 | 1,487,192 | -0.25(-2.82%) |
Jun 25, 2003 | 8.769 | 9.048 | 8.766 | 8.974 | 1,011,739 | +0.22(+2.52%) |
Jun 24, 2003 | 8.692 | 8.833 | 8.692 | 8.754 | 470,355 | +0.06(+0.71%) |
Jun 23, 2003 | 8.813 | 8.889 | 8.651 | 8.692 | 613,432 | -0.13(-1.50%) |
Jun 20, 2003 | 9.025 | 9.080 | 8.807 | 8.824 | 769,085 | -0.13(-1.41%) |
Jun 19, 2003 | 8.763 | 9.075 | 8.716 | 8.951 | 2,113,200 | +0.19(+2.22%) |
Jun 18, 2003 | 8.842 | 8.954 | 8.716 | 8.757 | 1,365,185 | -0.14(-1.62%) |
Jun 17, 2003 | 8.930 | 8.989 | 8.845 | 8.901 | 1,632,649 | +0.00(+0.00%) |
Jun 16, 2003 | 9.107 | 9.122 | 8.710 | 8.901 | 2,058,823 | -0.19(-2.10%) |
Jun 13, 2003 | 9.210 | 9.275 | 9.004 | 9.092 | 1,413,444 | -0.18(-1.94%) |
Jun 12, 2003 | 9.516 | 9.651 | 9.133 | 9.272 | 1,952,450 | -0.24(-2.57%) |
Jun 11, 2003 | 8.930 | 9.528 | 8.833 | 9.516 | 1,887,538 | +0.66(+7.44%) |
Jun 10, 2003 | 8.827 | 8.919 | 8.769 | 8.857 | 400,005 | +0.05(+0.53%) |
Jun 09, 2003 | 8.695 | 8.816 | 8.610 | 8.810 | 935,272 | +0.06(+0.64%) |
Jun 06, 2003 | 8.989 | 9.027 | 8.707 | 8.754 | 900,607 | -0.19(-2.14%) |
Jun 05, 2003 | 8.792 | 8.948 | 8.754 | 8.945 | 605,276 | +0.08(+0.90%) |
Jun 04, 2003 | 8.886 | 9.004 | 8.842 | 8.866 | 748,014 | -0.02(-0.23%) |
Jun 03, 2003 | 8.898 | 8.916 | 8.783 | 8.886 | 772,143 | -0.09(-1.02%) |
Jun 02, 2003 | 9.086 | 9.136 | 8.957 | 8.977 | 603,577 | -0.11(-1.20%) |
May 30, 2003 | 8.798 | 9.098 | 8.792 | 9.086 | 1,020,575 | +0.32(+3.62%) |
May 29, 2003 | 8.872 | 8.872 | 8.745 | 8.769 | 1,201,377 | -0.09(-1.00%) |
May 28, 2003 | 9.072 | 9.072 | 8.751 | 8.857 | 672,227 | -0.21(-2.37%) |
May 27, 2003 | 8.848 | 9.089 | 8.821 | 9.072 | 733,060 | +0.22(+2.49%) |
May 23, 2003 | 8.916 | 8.919 | 8.777 | 8.851 | 910,463 | -0.02(-0.20%) |
May 22, 2003 | 8.930 | 9.004 | 8.854 | 8.869 | 780,300 | -0.06(-0.69%) |
May 21, 2003 | 8.563 | 8.974 | 8.513 | 8.930 | 1,608,859 | +0.37(+4.30%) |
May 20, 2003 | 8.683 | 8.710 | 8.474 | 8.563 | 1,013,098 | -0.12(-1.36%) |
May 19, 2003 | 8.783 | 8.842 | 8.663 | 8.680 | 838,075 | -0.16(-1.80%) |
May 16, 2003 | 8.798 | 8.869 | 8.689 | 8.839 | 748,354 | +0.06(+0.67%) |
May 15, 2003 | 8.783 | 8.798 | 8.677 | 8.780 | 517,254 | +0.03(+0.34%) |
May 14, 2003 | 8.666 | 8.751 | 8.545 | 8.751 | 752,092 | +0.10(+1.19%) |
May 13, 2003 | 8.460 | 8.677 | 8.415 | 8.648 | 1,057,279 | +0.19(+2.19%) |
May 12, 2003 | 8.415 | 8.577 | 8.386 | 8.463 | 825,160 | +0.05(+0.56%) |
May 09, 2003 | 8.254 | 8.415 | 8.159 | 8.415 | 1,152,778 | +0.19(+2.36%) |
May 08, 2003 | 8.101 | 8.298 | 8.033 | 8.221 | 843,852 | +0.13(+1.64%) |
May 07, 2003 | 7.709 | 8.124 | 7.559 | 8.089 | 1,550,065 | +0.38(+4.92%) |
May 06, 2003 | 7.686 | 7.768 | 7.686 | 7.709 | 785,058 | -0.05(-0.64%) |
May 05, 2003 | 7.812 | 7.886 | 7.695 | 7.759 | 704,173 | -0.02(-0.30%) |
May 02, 2003 | 7.580 | 7.842 | 7.580 | 7.783 | 955,663 | +0.21(+2.72%) |