Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.394 | 8.601 | 8.349 | 8.499 | 2,978,375 | +0.13(+1.52%) |
Jul 30, 2003 | 8.386 | 8.477 | 8.352 | 8.372 | 1,915,224 | +0.04(+0.44%) |
Jul 29, 2003 | 8.414 | 8.443 | 8.321 | 8.335 | 3,802,917 | -0.12(-1.47%) |
Jul 28, 2003 | 8.411 | 8.496 | 8.366 | 8.460 | 2,501,511 | +0.01(+0.10%) |
Jul 25, 2003 | 8.278 | 8.457 | 8.244 | 8.451 | 2,626,463 | +0.17(+2.09%) |
Jul 24, 2003 | 8.270 | 8.358 | 8.216 | 8.278 | 3,249,105 | +0.02(+0.24%) |
Jul 23, 2003 | 8.131 | 8.273 | 8.088 | 8.258 | 5,084,205 | +0.29(+3.63%) |
Jul 22, 2003 | 7.658 | 7.969 | 7.598 | 7.969 | 3,960,343 | +0.31(+4.07%) |
Jul 21, 2003 | 7.717 | 7.765 | 7.621 | 7.658 | 1,807,568 | -0.13(-1.67%) |
Jul 18, 2003 | 7.678 | 7.799 | 7.641 | 7.788 | 1,420,005 | +0.11(+1.40%) |
Jul 17, 2003 | 7.663 | 7.720 | 7.630 | 7.681 | 1,517,425 | -0.05(-0.70%) |
Jul 16, 2003 | 7.751 | 7.780 | 7.697 | 7.734 | 1,130,215 | -0.02(-0.22%) |
Jul 15, 2003 | 7.904 | 7.904 | 7.734 | 7.751 | 1,659,673 | -0.08(-1.01%) |
Jul 14, 2003 | 7.748 | 7.930 | 7.734 | 7.831 | 2,557,986 | +0.09(+1.17%) |
Jul 11, 2003 | 7.661 | 7.828 | 7.661 | 7.740 | 2,088,534 | +0.06(+0.77%) |
Jul 10, 2003 | 7.825 | 7.831 | 7.618 | 7.681 | 2,570,693 | -0.14(-1.85%) |
Jul 09, 2003 | 7.816 | 7.876 | 7.797 | 7.825 | 2,057,825 | -0.03(-0.32%) |
Jul 08, 2003 | 7.743 | 7.859 | 7.743 | 7.850 | 1,861,573 | +0.11(+1.39%) |
Jul 07, 2003 | 7.726 | 7.791 | 7.697 | 7.743 | 1,958,287 | +0.02(+0.29%) |
Jul 03, 2003 | 7.689 | 7.763 | 7.649 | 7.720 | 1,177,866 | +0.03(+0.41%) |
Jul 02, 2003 | 7.672 | 7.692 | 7.618 | 7.689 | 2,365,616 | +0.02(+0.22%) |
Jul 01, 2003 | 7.607 | 7.678 | 7.499 | 7.672 | 2,259,372 | +0.06(+0.74%) |
Jun 30, 2003 | 7.635 | 7.658 | 7.587 | 7.615 | 4,084,236 | -0.01(-0.07%) |
Jun 27, 2003 | 7.655 | 7.720 | 7.553 | 7.621 | 3,342,995 | -0.09(-1.21%) |
Jun 26, 2003 | 7.706 | 7.731 | 7.598 | 7.715 | 2,535,396 | +0.00(+0.00%) |
Jun 25, 2003 | 7.703 | 7.788 | 7.675 | 7.715 | 1,916,283 | -0.01(-0.11%) |
Jun 24, 2003 | 7.754 | 7.848 | 7.723 | 7.723 | 2,533,278 | -0.04(-0.51%) |
Jun 23, 2003 | 7.933 | 7.933 | 7.720 | 7.763 | 2,331,025 | -0.16(-1.97%) |
Jun 20, 2003 | 7.989 | 8.023 | 7.876 | 7.918 | 4,234,602 | -0.03(-0.39%) |
Jun 19, 2003 | 7.893 | 7.950 | 7.760 | 7.950 | 3,293,226 | +0.06(+0.72%) |
Jun 18, 2003 | 7.961 | 8.015 | 7.882 | 7.893 | 2,218,074 | -0.13(-1.62%) |
Jun 17, 2003 | 7.961 | 8.046 | 7.913 | 8.023 | 2,352,556 | +0.07(+0.85%) |
Jun 16, 2003 | 7.791 | 7.955 | 7.748 | 7.955 | 2,520,571 | +0.21(+2.71%) |
Jun 13, 2003 | 7.845 | 7.853 | 7.649 | 7.746 | 1,677,674 | -0.07(-0.91%) |
Jun 12, 2003 | 7.833 | 7.842 | 7.763 | 7.816 | 1,560,488 | +0.01(+0.15%) |
Jun 11, 2003 | 7.791 | 7.825 | 7.748 | 7.805 | 1,990,407 | +0.01(+0.18%) |
Jun 10, 2003 | 7.791 | 7.819 | 7.754 | 7.791 | 2,226,546 | +0.07(+0.92%) |
Jun 09, 2003 | 7.734 | 7.799 | 7.697 | 7.720 | 3,598,194 | -0.03(-0.37%) |
Jun 06, 2003 | 7.819 | 7.882 | 7.678 | 7.748 | 4,405,793 | -0.01(-0.11%) |
Jun 05, 2003 | 7.777 | 7.805 | 7.748 | 7.757 | 2,784,594 | -0.06(-0.73%) |
Jun 04, 2003 | 7.805 | 7.831 | 7.751 | 7.814 | 3,173,569 | -0.02(-0.25%) |
Jun 03, 2003 | 7.777 | 7.833 | 7.729 | 7.833 | 2,915,546 | +0.06(+0.77%) |
Jun 02, 2003 | 7.791 | 7.896 | 7.748 | 7.774 | 3,510,657 | +0.02(+0.22%) |
May 30, 2003 | 7.734 | 7.853 | 7.564 | 7.757 | 4,502,155 | +0.01(+0.15%) |
May 29, 2003 | 7.819 | 7.887 | 7.720 | 7.746 | 2,271,726 | -0.06(-0.80%) |
May 28, 2003 | 7.765 | 7.831 | 7.697 | 7.808 | 2,879,190 | +0.06(+0.73%) |
May 27, 2003 | 7.522 | 7.751 | 7.479 | 7.751 | 2,735,884 | +0.22(+2.86%) |
May 23, 2003 | 7.579 | 7.593 | 7.505 | 7.536 | 1,946,286 | -0.08(-1.08%) |
May 22, 2003 | 7.663 | 7.678 | 7.562 | 7.618 | 2,582,694 | -0.06(-0.81%) |
May 21, 2003 | 7.697 | 7.717 | 7.607 | 7.681 | 2,473,626 | -0.06(-0.77%) |
May 20, 2003 | 7.743 | 7.842 | 7.706 | 7.740 | 2,406,208 | +0.02(+0.26%) |
May 19, 2003 | 7.904 | 7.921 | 7.700 | 7.720 | 1,933,226 | -0.27(-3.37%) |
May 16, 2003 | 7.961 | 8.003 | 7.904 | 7.989 | 1,689,675 | +0.01(+0.18%) |
May 15, 2003 | 7.961 | 7.992 | 7.904 | 7.975 | 2,306,670 | +0.05(+0.68%) |
May 14, 2003 | 7.927 | 7.961 | 7.825 | 7.921 | 1,981,230 | +0.02(+0.29%) |
May 13, 2003 | 7.961 | 8.001 | 7.882 | 7.899 | 2,010,880 | -0.07(-0.92%) |
May 12, 2003 | 7.833 | 8.032 | 7.797 | 7.972 | 2,591,165 | +0.14(+1.81%) |
May 09, 2003 | 7.833 | 7.876 | 7.746 | 7.831 | 1,527,308 | +0.11(+1.39%) |
May 08, 2003 | 7.763 | 7.865 | 7.675 | 7.723 | 1,364,588 | -0.08(-1.05%) |
May 07, 2003 | 7.873 | 7.913 | 7.791 | 7.805 | 1,496,953 | -0.07(-0.86%) |
May 06, 2003 | 7.754 | 7.896 | 7.754 | 7.873 | 2,393,501 | +0.14(+1.79%) |
May 05, 2003 | 7.850 | 7.850 | 7.720 | 7.734 | 2,407,620 | -0.12(-1.48%) |
May 02, 2003 | 7.763 | 7.882 | 7.763 | 7.850 | 1,330,703 | +0.04(+0.54%) |