Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.077 | 9.120 | 8.922 | 9.112 | 129,390 | +0.03(+0.36%) |
Jul 30, 2003 | 8.775 | 9.110 | 8.775 | 9.080 | 164,923 | +0.31(+3.49%) |
Jul 29, 2003 | 8.773 | 8.812 | 8.702 | 8.773 | 123,753 | +0.00(+0.00%) |
Jul 28, 2003 | 8.661 | 8.849 | 8.661 | 8.773 | 170,559 | +0.11(+1.32%) |
Jul 25, 2003 | 8.372 | 8.690 | 8.372 | 8.659 | 111,991 | +0.29(+3.44%) |
Jul 24, 2003 | 8.608 | 8.727 | 8.369 | 8.372 | 121,793 | -0.24(-2.75%) |
Jul 23, 2003 | 8.263 | 8.608 | 8.198 | 8.608 | 123,018 | +0.36(+4.30%) |
Jul 22, 2003 | 8.396 | 8.437 | 8.080 | 8.253 | 334,258 | -0.10(-1.17%) |
Jul 21, 2003 | 7.998 | 8.363 | 7.978 | 8.351 | 179,136 | +0.40(+5.08%) |
Jul 18, 2003 | 7.827 | 7.970 | 7.753 | 7.947 | 80,868 | +0.16(+2.07%) |
Jul 17, 2003 | 7.837 | 7.837 | 7.702 | 7.786 | 90,916 | -0.06(-0.75%) |
Jul 16, 2003 | 7.672 | 7.892 | 7.672 | 7.845 | 92,386 | +0.17(+2.26%) |
Jul 15, 2003 | 7.831 | 7.917 | 7.655 | 7.672 | 67,880 | -0.16(-2.03%) |
Jul 14, 2003 | 7.790 | 8.039 | 7.790 | 7.831 | 106,599 | +0.07(+0.92%) |
Jul 11, 2003 | 7.672 | 7.817 | 7.661 | 7.759 | 29,896 | +0.08(+1.01%) |
Jul 10, 2003 | 7.835 | 7.845 | 7.625 | 7.682 | 54,647 | -0.18(-2.33%) |
Jul 09, 2003 | 7.935 | 7.957 | 7.763 | 7.866 | 160,022 | -0.07(-0.87%) |
Jul 08, 2003 | 7.743 | 7.947 | 7.733 | 7.935 | 87,975 | +0.19(+2.40%) |
Jul 07, 2003 | 7.661 | 7.753 | 7.649 | 7.749 | 99,003 | +0.09(+1.17%) |
Jul 03, 2003 | 7.692 | 7.710 | 7.651 | 7.659 | 33,327 | -0.05(-0.69%) |
Jul 02, 2003 | 7.494 | 7.712 | 7.494 | 7.712 | 202,907 | +0.22(+2.94%) |
Jul 01, 2003 | 7.468 | 7.508 | 7.376 | 7.492 | 239,666 | +0.02(+0.33%) |
Jun 30, 2003 | 7.549 | 7.549 | 7.437 | 7.468 | 225,452 | -0.08(-1.08%) |
Jun 27, 2003 | 7.519 | 7.559 | 7.510 | 7.549 | 149,729 | +0.02(+0.27%) |
Jun 26, 2003 | 7.508 | 7.549 | 7.508 | 7.529 | 65,920 | +0.02(+0.27%) |
Jun 25, 2003 | 7.529 | 7.549 | 7.498 | 7.508 | 55,137 | +0.00(+0.00%) |
Jun 24, 2003 | 7.510 | 7.543 | 7.490 | 7.508 | 50,726 | +0.00(+0.00%) |
Jun 23, 2003 | 7.657 | 7.661 | 7.508 | 7.508 | 100,228 | -0.15(-2.00%) |
Jun 20, 2003 | 7.623 | 7.753 | 7.623 | 7.661 | 82,584 | +0.04(+0.51%) |
Jun 19, 2003 | 7.721 | 7.770 | 7.590 | 7.623 | 286,226 | -0.08(-1.01%) |
Jun 18, 2003 | 7.580 | 7.700 | 7.559 | 7.700 | 117,382 | +0.15(+1.94%) |
Jun 17, 2003 | 7.774 | 7.774 | 7.519 | 7.553 | 204,622 | -0.23(-2.96%) |
Jun 16, 2003 | 7.706 | 7.819 | 7.704 | 7.784 | 153,160 | +0.08(+1.06%) |
Jun 13, 2003 | 7.794 | 7.794 | 7.702 | 7.702 | 72,046 | -0.08(-1.05%) |
Jun 12, 2003 | 7.741 | 7.810 | 7.733 | 7.784 | 164,923 | +0.04(+0.53%) |
Jun 11, 2003 | 7.570 | 7.753 | 7.549 | 7.743 | 69,596 | +0.12(+1.61%) |
Jun 10, 2003 | 7.504 | 7.621 | 7.504 | 7.621 | 61,509 | +0.12(+1.55%) |
Jun 09, 2003 | 7.559 | 7.570 | 7.490 | 7.504 | 69,106 | -0.05(-0.65%) |
Jun 06, 2003 | 7.661 | 7.661 | 7.539 | 7.553 | 138,947 | -0.10(-1.31%) |
Jun 05, 2003 | 7.621 | 7.723 | 7.613 | 7.653 | 119,587 | +0.04(+0.59%) |
Jun 04, 2003 | 7.325 | 7.627 | 7.325 | 7.608 | 281,325 | +0.28(+3.87%) |
Jun 03, 2003 | 7.357 | 7.357 | 7.274 | 7.325 | 255,349 | -0.08(-1.13%) |
Jun 02, 2003 | 7.270 | 7.435 | 7.270 | 7.408 | 190,409 | +0.14(+1.99%) |
May 30, 2003 | 7.223 | 7.264 | 7.182 | 7.264 | 106,844 | +0.06(+0.85%) |
May 29, 2003 | 7.080 | 7.213 | 7.080 | 7.202 | 138,457 | +0.09(+1.29%) |
May 28, 2003 | 7.092 | 7.141 | 7.070 | 7.111 | 55,628 | +0.02(+0.26%) |
May 27, 2003 | 6.937 | 7.162 | 6.933 | 7.092 | 63,224 | +0.16(+2.24%) |
May 23, 2003 | 6.947 | 6.978 | 6.931 | 6.937 | 77,928 | +0.00(+0.00%) |
May 22, 2003 | 6.956 | 6.978 | 6.931 | 6.937 | 48,031 | +0.00(+0.00%) |
May 21, 2003 | 6.941 | 7.009 | 6.937 | 6.937 | 76,702 | -0.00(-0.06%) |
May 20, 2003 | 6.978 | 6.984 | 6.907 | 6.941 | 85,770 | -0.02(-0.23%) |
May 19, 2003 | 7.029 | 7.151 | 6.958 | 6.958 | 78,663 | -0.08(-1.16%) |
May 16, 2003 | 7.131 | 7.172 | 7.039 | 7.039 | 248,978 | -0.12(-1.71%) |
May 15, 2003 | 7.100 | 7.239 | 7.070 | 7.162 | 176,686 | +0.06(+0.86%) |
May 14, 2003 | 7.233 | 7.284 | 7.080 | 7.100 | 157,326 | -0.10(-1.42%) |
May 13, 2003 | 7.366 | 7.372 | 7.202 | 7.202 | 76,702 | -0.19(-2.62%) |
May 12, 2003 | 7.294 | 7.447 | 7.284 | 7.396 | 85,524 | +0.12(+1.63%) |
May 09, 2003 | 7.141 | 7.294 | 7.100 | 7.278 | 58,323 | +0.12(+1.74%) |
May 08, 2003 | 7.141 | 7.192 | 7.111 | 7.153 | 72,782 | +0.01(+0.11%) |
May 07, 2003 | 7.121 | 7.219 | 7.119 | 7.145 | 97,532 | +0.02(+0.34%) |
May 06, 2003 | 7.141 | 7.188 | 7.039 | 7.121 | 164,188 | -0.02(-0.29%) |
May 05, 2003 | 7.202 | 7.223 | 7.131 | 7.141 | 129,145 | -0.06(-0.85%) |
May 02, 2003 | 7.121 | 7.223 | 7.111 | 7.202 | 65,185 | +0.07(+1.00%) |