Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.142 | 8.350 | 8.142 | 8.279 | 2,100,734 | +0.10(+1.24%) |
Jul 30, 2003 | 8.025 | 8.268 | 8.025 | 8.178 | 4,557,931 | +0.23(+2.83%) |
Jul 29, 2003 | 8.045 | 8.045 | 7.891 | 7.952 | 1,548,600 | -0.09(-1.15%) |
Jul 28, 2003 | 8.094 | 8.149 | 8.032 | 8.045 | 748,256 | -0.06(-0.74%) |
Jul 25, 2003 | 7.972 | 8.120 | 7.919 | 8.105 | 1,140,049 | +0.13(+1.66%) |
Jul 24, 2003 | 8.114 | 8.147 | 7.970 | 7.972 | 1,600,235 | -0.14(-1.74%) |
Jul 23, 2003 | 8.191 | 8.191 | 8.034 | 8.114 | 762,297 | -0.06(-0.68%) |
Jul 22, 2003 | 8.081 | 8.273 | 8.014 | 8.169 | 1,398,677 | +0.09(+1.07%) |
Jul 21, 2003 | 8.202 | 8.202 | 8.008 | 8.083 | 1,346,136 | -0.17(-2.11%) |
Jul 18, 2003 | 7.992 | 8.268 | 7.952 | 8.257 | 4,154,815 | +0.34(+4.24%) |
Jul 17, 2003 | 7.727 | 7.922 | 7.714 | 7.922 | 9,642,179 | +0.47(+6.25%) |
Jul 16, 2003 | 7.540 | 7.540 | 7.407 | 7.456 | 2,406,015 | +0.05(+0.66%) |
Jul 15, 2003 | 7.639 | 7.639 | 7.407 | 7.407 | 1,880,605 | -0.20(-2.64%) |
Jul 14, 2003 | 7.551 | 7.661 | 7.548 | 7.608 | 831,597 | +0.11(+1.41%) |
Jul 11, 2003 | 7.507 | 7.566 | 7.482 | 7.502 | 1,335,266 | -0.00(-0.06%) |
Jul 10, 2003 | 7.661 | 7.661 | 7.429 | 7.507 | 2,355,739 | -0.17(-2.24%) |
Jul 09, 2003 | 7.683 | 7.716 | 7.628 | 7.679 | 2,121,569 | -0.02(-0.29%) |
Jul 08, 2003 | 7.573 | 7.718 | 7.573 | 7.701 | 1,743,817 | +0.06(+0.81%) |
Jul 07, 2003 | 7.518 | 7.654 | 7.518 | 7.639 | 1,567,171 | +0.10(+1.32%) |
Jul 03, 2003 | 7.612 | 7.639 | 7.540 | 7.540 | 908,144 | -0.12(-1.61%) |
Jul 02, 2003 | 7.615 | 7.703 | 7.584 | 7.663 | 1,816,740 | +0.05(+0.64%) |
Jul 01, 2003 | 7.562 | 7.624 | 7.493 | 7.615 | 2,204,457 | -0.00(-0.03%) |
Jun 30, 2003 | 7.595 | 7.705 | 7.566 | 7.617 | 871,908 | +0.05(+0.64%) |
Jun 27, 2003 | 7.529 | 7.648 | 7.529 | 7.568 | 814,838 | +0.04(+0.53%) |
Jun 26, 2003 | 7.484 | 7.573 | 7.484 | 7.529 | 893,649 | +0.05(+0.65%) |
Jun 25, 2003 | 7.577 | 7.699 | 7.480 | 7.480 | 976,990 | -0.18(-2.31%) |
Jun 24, 2003 | 7.449 | 7.672 | 7.449 | 7.657 | 1,824,893 | +0.21(+2.79%) |
Jun 23, 2003 | 7.610 | 7.610 | 7.449 | 7.449 | 2,246,580 | -0.18(-2.34%) |
Jun 20, 2003 | 7.650 | 7.683 | 7.553 | 7.628 | 1,711,658 | +0.01(+0.09%) |
Jun 19, 2003 | 7.705 | 7.723 | 7.617 | 7.621 | 1,565,359 | -0.09(-1.15%) |
Jun 18, 2003 | 7.805 | 7.805 | 7.690 | 7.710 | 1,367,877 | -0.12(-1.50%) |
Jun 17, 2003 | 7.749 | 7.862 | 7.665 | 7.827 | 2,465,350 | +0.10(+1.31%) |
Jun 16, 2003 | 7.617 | 7.754 | 7.548 | 7.725 | 1,591,177 | +0.16(+2.16%) |
Jun 13, 2003 | 7.628 | 7.652 | 7.544 | 7.562 | 2,190,416 | -0.09(-1.15%) |
Jun 12, 2003 | 7.562 | 7.677 | 7.529 | 7.650 | 2,576,320 | +0.14(+1.88%) |
Jun 11, 2003 | 7.275 | 7.509 | 7.246 | 7.509 | 2,275,115 | +0.25(+3.37%) |
Jun 10, 2003 | 7.164 | 7.317 | 7.164 | 7.264 | 1,269,589 | +0.10(+1.39%) |
Jun 09, 2003 | 7.272 | 7.275 | 7.122 | 7.164 | 1,745,176 | -0.11(-1.52%) |
Jun 06, 2003 | 7.319 | 7.562 | 7.206 | 7.275 | 5,395,417 | +0.01(+0.09%) |
Jun 05, 2003 | 6.977 | 7.330 | 6.908 | 7.268 | 6,083,885 | +0.32(+4.64%) |
Jun 04, 2003 | 6.968 | 7.074 | 6.944 | 6.946 | 2,607,120 | -0.02(-0.32%) |
Jun 03, 2003 | 6.981 | 7.043 | 6.944 | 6.968 | 2,035,057 | -0.01(-0.13%) |
Jun 02, 2003 | 6.866 | 7.087 | 6.866 | 6.977 | 2,810,490 | +0.17(+2.43%) |
May 30, 2003 | 6.789 | 6.888 | 6.782 | 6.811 | 2,359,815 | +0.02(+0.33%) |
May 29, 2003 | 6.860 | 6.963 | 6.774 | 6.789 | 2,475,315 | -0.08(-1.13%) |
May 28, 2003 | 6.745 | 6.910 | 6.734 | 6.866 | 3,821,904 | +0.18(+2.64%) |
May 27, 2003 | 6.544 | 6.690 | 6.493 | 6.690 | 2,093,487 | +0.15(+2.23%) |
May 23, 2003 | 6.436 | 6.546 | 6.414 | 6.544 | 1,790,470 | +0.11(+1.75%) |
May 22, 2003 | 6.442 | 6.515 | 6.425 | 6.431 | 1,431,289 | +0.01(+0.10%) |
May 21, 2003 | 6.356 | 6.431 | 6.261 | 6.425 | 1,886,946 | +0.07(+1.08%) |
May 20, 2003 | 6.425 | 6.526 | 6.312 | 6.356 | 2,523,326 | -0.06(-0.89%) |
May 19, 2003 | 6.665 | 6.665 | 6.414 | 6.414 | 1,487,000 | -0.26(-3.97%) |
May 16, 2003 | 6.716 | 6.758 | 6.612 | 6.679 | 968,384 | -0.03(-0.46%) |
May 15, 2003 | 6.657 | 6.787 | 6.657 | 6.710 | 1,851,164 | +0.04(+0.63%) |
May 14, 2003 | 6.597 | 6.685 | 6.568 | 6.668 | 923,091 | +0.08(+1.14%) |
May 13, 2003 | 6.634 | 6.712 | 6.590 | 6.592 | 1,450,312 | -0.10(-1.48%) |
May 12, 2003 | 6.612 | 6.712 | 6.570 | 6.692 | 1,205,725 | +0.04(+0.66%) |
May 09, 2003 | 6.623 | 6.703 | 6.551 | 6.648 | 2,180,451 | +0.14(+2.14%) |
May 08, 2003 | 6.734 | 6.740 | 6.478 | 6.509 | 2,845,819 | -0.28(-4.13%) |
May 07, 2003 | 6.760 | 6.895 | 6.718 | 6.789 | 2,307,274 | +0.03(+0.42%) |
May 06, 2003 | 6.734 | 6.857 | 6.732 | 6.760 | 2,367,062 | +0.02(+0.23%) |
May 05, 2003 | 6.756 | 6.899 | 6.681 | 6.745 | 1,837,576 | -0.01(-0.16%) |
May 02, 2003 | 6.566 | 6.756 | 6.553 | 6.756 | 3,271,130 | +0.21(+3.20%) |