Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.812 | 9.094 | 8.592 | 8.944 | 90,782 | +0.13(+1.50%) |
Jul 30, 2003 | 8.336 | 9.561 | 8.336 | 8.812 | 206,416 | +0.48(+5.71%) |
Jul 29, 2003 | 8.151 | 8.354 | 8.090 | 8.336 | 82,838 | +0.23(+2.83%) |
Jul 28, 2003 | 8.134 | 8.195 | 8.002 | 8.107 | 147,407 | +0.02(+0.22%) |
Jul 25, 2003 | 8.151 | 8.160 | 7.772 | 8.090 | 69,788 | -0.06(-0.76%) |
Jul 24, 2003 | 8.328 | 8.328 | 7.764 | 8.151 | 149,109 | -0.18(-2.12%) |
Jul 23, 2003 | 8.310 | 8.442 | 7.887 | 8.328 | 180,543 | +0.08(+0.96%) |
Jul 22, 2003 | 8.151 | 8.284 | 8.019 | 8.248 | 67,065 | +0.10(+1.19%) |
Jul 21, 2003 | 8.363 | 8.389 | 7.755 | 8.151 | 129,591 | -0.21(-2.53%) |
Jul 18, 2003 | 8.319 | 8.460 | 8.257 | 8.363 | 55,831 | -0.09(-1.04%) |
Jul 17, 2003 | 8.645 | 8.724 | 8.407 | 8.451 | 126,754 | -0.27(-3.13%) |
Jul 16, 2003 | 8.689 | 8.777 | 8.460 | 8.724 | 123,236 | +0.00(+0.00%) |
Jul 15, 2003 | 8.477 | 8.812 | 8.460 | 8.724 | 108,371 | +0.24(+2.80%) |
Jul 14, 2003 | 8.812 | 8.944 | 8.239 | 8.486 | 329,312 | -0.28(-3.22%) |
Jul 11, 2003 | 9.694 | 10.09 | 8.768 | 8.768 | 662,143 | -0.26(-2.93%) |
Jul 10, 2003 | 11.23 | 11.23 | 8.116 | 9.033 | 1,648,492 | -2.19(-19.55%) |
Jul 09, 2003 | 12.07 | 12.11 | 10.66 | 11.23 | 502,820 | -0.85(-7.01%) |
Jul 08, 2003 | 9.976 | 12.50 | 9.931 | 12.07 | 1,393,507 | +2.10(+21.02%) |
Jul 07, 2003 | 9.526 | 9.976 | 9.165 | 9.976 | 260,545 | +0.45(+4.72%) |
Jul 03, 2003 | 9.517 | 9.782 | 9.517 | 9.526 | 85,335 | -0.23(-2.35%) |
Jul 02, 2003 | 8.865 | 9.782 | 8.865 | 9.755 | 220,487 | +0.80(+8.96%) |
Jul 01, 2003 | 9.429 | 9.429 | 8.944 | 8.953 | 241,026 | -0.47(-4.96%) |
Jun 30, 2003 | 8.900 | 9.729 | 8.900 | 9.420 | 1,353,450 | +0.48(+5.32%) |
Jun 27, 2003 | 9.738 | 9.738 | 8.521 | 8.944 | 590,198 | -0.79(-8.14%) |
Jun 26, 2003 | 8.372 | 10.05 | 7.402 | 9.738 | 1,369,677 | +1.45(+17.55%) |
Jun 25, 2003 | 7.843 | 8.883 | 7.843 | 8.284 | 722,740 | +0.43(+5.50%) |
Jun 24, 2003 | 6.935 | 7.949 | 6.821 | 7.852 | 652,838 | +0.97(+14.08%) |
Jun 23, 2003 | 6.891 | 7.050 | 6.759 | 6.882 | 71,264 | -0.01(-0.13%) |
Jun 20, 2003 | 6.715 | 6.962 | 6.662 | 6.891 | 65,022 | +0.17(+2.49%) |
Jun 19, 2003 | 7.138 | 7.138 | 6.653 | 6.724 | 171,578 | -0.33(-4.74%) |
Jun 18, 2003 | 6.671 | 7.085 | 6.662 | 7.059 | 170,784 | +0.33(+4.84%) |
Jun 17, 2003 | 6.812 | 6.812 | 6.565 | 6.733 | 34,270 | -0.12(-1.80%) |
Jun 16, 2003 | 6.697 | 6.891 | 6.671 | 6.856 | 133,563 | +0.20(+3.05%) |
Jun 13, 2003 | 7.032 | 7.050 | 6.609 | 6.653 | 78,753 | -0.33(-4.79%) |
Jun 12, 2003 | 7.041 | 7.288 | 6.706 | 6.988 | 226,842 | +0.04(+0.51%) |
Jun 11, 2003 | 6.794 | 7.015 | 6.794 | 6.953 | 136,286 | +0.20(+3.00%) |
Jun 10, 2003 | 6.539 | 6.971 | 6.521 | 6.750 | 120,059 | +0.18(+2.68%) |
Jun 09, 2003 | 7.138 | 7.314 | 6.477 | 6.574 | 124,825 | -0.55(-7.67%) |
Jun 06, 2003 | 7.191 | 7.535 | 7.120 | 7.120 | 83,406 | -0.07(-0.98%) |
Jun 05, 2003 | 7.499 | 7.499 | 7.191 | 7.191 | 67,632 | -0.37(-4.90%) |
Jun 04, 2003 | 7.420 | 7.649 | 7.420 | 7.561 | 130,272 | +0.11(+1.54%) |
Jun 03, 2003 | 7.490 | 7.702 | 7.270 | 7.446 | 111,548 | -0.13(-1.74%) |
Jun 02, 2003 | 7.402 | 7.579 | 7.394 | 7.579 | 91,803 | +0.11(+1.53%) |
May 30, 2003 | 7.658 | 7.658 | 7.376 | 7.464 | 65,363 | -0.19(-2.53%) |
May 29, 2003 | 7.755 | 7.887 | 7.605 | 7.658 | 260,091 | -0.10(-1.25%) |
May 28, 2003 | 7.182 | 7.869 | 7.138 | 7.755 | 111,435 | +0.56(+7.84%) |
May 27, 2003 | 6.909 | 7.253 | 6.891 | 7.191 | 134,471 | +0.28(+4.08%) |
May 23, 2003 | 6.838 | 7.006 | 6.715 | 6.909 | 220,941 | +0.04(+0.51%) |
May 22, 2003 | 7.711 | 7.711 | 6.759 | 6.874 | 355,866 | -0.83(-10.76%) |
May 21, 2003 | 7.931 | 8.063 | 7.667 | 7.702 | 519,615 | -0.22(-2.78%) |
May 20, 2003 | 7.790 | 7.922 | 7.711 | 7.922 | 97,023 | +0.21(+2.74%) |
May 19, 2003 | 7.799 | 7.931 | 7.649 | 7.711 | 147,294 | +0.00(+0.00%) |
May 16, 2003 | 7.869 | 7.922 | 7.640 | 7.711 | 150,925 | -0.18(-2.23%) |
May 15, 2003 | 7.896 | 7.940 | 7.720 | 7.887 | 381,399 | -0.01(-0.11%) |
May 14, 2003 | 7.896 | 7.957 | 7.667 | 7.896 | 301,851 | +0.05(+0.67%) |
May 13, 2003 | 7.623 | 8.072 | 7.623 | 7.843 | 347,015 | +0.22(+2.89%) |
May 12, 2003 | 7.385 | 7.667 | 7.270 | 7.623 | 227,750 | +0.24(+3.22%) |
May 09, 2003 | 7.799 | 7.799 | 7.358 | 7.385 | 231,948 | -0.11(-1.41%) |
May 08, 2003 | 7.050 | 7.526 | 7.041 | 7.490 | 329,880 | +0.48(+6.78%) |
May 07, 2003 | 6.926 | 7.332 | 6.785 | 7.015 | 173,621 | +0.14(+2.05%) |
May 06, 2003 | 6.521 | 7.015 | 6.451 | 6.874 | 247,949 | +0.35(+5.41%) |
May 05, 2003 | 6.133 | 6.574 | 6.125 | 6.521 | 34,270 | +0.39(+6.32%) |
May 02, 2003 | 6.080 | 6.186 | 6.080 | 6.133 | 121,080 | +0.02(+0.29%) |