Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.147 | 9.290 | 9.091 | 9.113 | 307,493 | +0.13(+1.49%) |
Jul 30, 2003 | 9.069 | 9.102 | 8.980 | 8.980 | 209,776 | -0.13(-1.44%) |
Jul 29, 2003 | 9.147 | 9.178 | 9.017 | 9.111 | 95,923 | -0.04(-0.49%) |
Jul 28, 2003 | 9.180 | 9.212 | 9.093 | 9.156 | 76,649 | +0.04(+0.42%) |
Jul 25, 2003 | 8.991 | 9.147 | 8.837 | 9.118 | 260,876 | +0.19(+2.12%) |
Jul 24, 2003 | 9.180 | 9.223 | 8.928 | 8.928 | 111,163 | -0.15(-1.69%) |
Jul 23, 2003 | 9.058 | 9.145 | 8.968 | 9.082 | 227,706 | +0.04(+0.49%) |
Jul 22, 2003 | 9.013 | 9.091 | 8.946 | 9.038 | 375,625 | +0.23(+2.56%) |
Jul 21, 2003 | 8.968 | 8.968 | 8.790 | 8.812 | 1,234,904 | -0.23(-2.49%) |
Jul 18, 2003 | 9.102 | 9.122 | 8.937 | 9.038 | 147,919 | +0.02(+0.27%) |
Jul 17, 2003 | 9.129 | 9.189 | 8.962 | 9.013 | 271,634 | -0.33(-3.58%) |
Jul 16, 2003 | 9.424 | 9.426 | 9.236 | 9.348 | 394,900 | -0.02(-0.24%) |
Jul 15, 2003 | 9.448 | 9.466 | 9.285 | 9.370 | 192,295 | +0.01(+0.12%) |
Jul 14, 2003 | 9.403 | 9.535 | 9.303 | 9.359 | 1,178,425 | +0.12(+1.33%) |
Jul 11, 2003 | 9.180 | 9.301 | 9.149 | 9.236 | 953,408 | +0.11(+1.20%) |
Jul 10, 2003 | 9.270 | 9.278 | 9.071 | 9.127 | 841,796 | -0.24(-2.60%) |
Jul 09, 2003 | 9.359 | 9.459 | 9.258 | 9.370 | 995,095 | +0.05(+0.57%) |
Jul 08, 2003 | 9.214 | 9.370 | 9.136 | 9.316 | 934,134 | +0.08(+0.87%) |
Jul 07, 2003 | 9.080 | 9.258 | 9.038 | 9.236 | 349,628 | +0.35(+3.89%) |
Jul 03, 2003 | 8.879 | 9.022 | 8.879 | 8.890 | 160,022 | -0.07(-0.75%) |
Jul 02, 2003 | 8.801 | 8.991 | 8.801 | 8.957 | 205,742 | +0.24(+2.79%) |
Jul 01, 2003 | 8.623 | 8.765 | 8.491 | 8.714 | 710,910 | +0.10(+1.17%) |
Jun 30, 2003 | 8.756 | 8.779 | 8.600 | 8.614 | 407,451 | -0.01(-0.13%) |
Jun 27, 2003 | 8.723 | 8.832 | 8.625 | 8.625 | 173,021 | -0.09(-1.00%) |
Jun 26, 2003 | 8.556 | 8.723 | 8.556 | 8.712 | 235,326 | +0.17(+1.98%) |
Jun 25, 2003 | 8.634 | 8.732 | 8.520 | 8.542 | 283,736 | -0.05(-0.55%) |
Jun 24, 2003 | 8.578 | 8.690 | 8.520 | 8.589 | 173,917 | -0.05(-0.62%) |
Jun 23, 2003 | 8.823 | 8.830 | 8.567 | 8.643 | 826,108 | -0.23(-2.64%) |
Jun 20, 2003 | 8.957 | 8.982 | 8.801 | 8.877 | 1,232,662 | -0.04(-0.40%) |
Jun 19, 2003 | 9.087 | 9.127 | 8.906 | 8.913 | 300,321 | -0.12(-1.33%) |
Jun 18, 2003 | 8.846 | 9.069 | 8.781 | 9.033 | 443,758 | +0.14(+1.61%) |
Jun 17, 2003 | 8.890 | 8.935 | 8.823 | 8.890 | 339,318 | +0.03(+0.38%) |
Jun 16, 2003 | 8.723 | 8.857 | 8.625 | 8.857 | 574,645 | +0.23(+2.72%) |
Jun 13, 2003 | 8.893 | 8.893 | 8.600 | 8.623 | 339,318 | -0.22(-2.45%) |
Jun 12, 2003 | 8.901 | 8.901 | 8.783 | 8.839 | 417,760 | +0.00(+0.05%) |
Jun 11, 2003 | 8.645 | 8.843 | 8.645 | 8.835 | 184,675 | +0.06(+0.66%) |
Jun 10, 2003 | 8.745 | 8.777 | 8.636 | 8.777 | 120,128 | +0.15(+1.79%) |
Jun 09, 2003 | 8.734 | 8.866 | 8.589 | 8.623 | 212,018 | -0.17(-1.88%) |
Jun 06, 2003 | 9.049 | 9.156 | 8.743 | 8.788 | 1,580,497 | -0.05(-0.56%) |
Jun 05, 2003 | 8.756 | 8.866 | 8.669 | 8.837 | 911,722 | +0.00(+0.03%) |
Jun 04, 2003 | 8.707 | 8.897 | 8.669 | 8.835 | 996,888 | +0.18(+2.09%) |
Jun 03, 2003 | 8.589 | 8.694 | 8.545 | 8.654 | 1,391,788 | +0.02(+0.23%) |
Jun 02, 2003 | 8.801 | 8.812 | 8.589 | 8.634 | 1,429,440 | -0.04(-0.49%) |
May 30, 2003 | 8.656 | 8.698 | 8.591 | 8.676 | 238,464 | +0.09(+1.04%) |
May 29, 2003 | 8.511 | 8.687 | 8.489 | 8.587 | 320,492 | +0.11(+1.26%) |
May 28, 2003 | 8.489 | 8.542 | 8.411 | 8.480 | 1,799,687 | +0.07(+0.82%) |
May 27, 2003 | 8.132 | 8.464 | 8.132 | 8.411 | 176,606 | +0.25(+3.03%) |
May 23, 2003 | 8.103 | 8.196 | 8.103 | 8.163 | 992,405 | +0.04(+0.52%) |
May 22, 2003 | 8.076 | 8.196 | 8.076 | 8.121 | 106,681 | +0.04(+0.55%) |
May 21, 2003 | 8.076 | 8.096 | 7.980 | 8.076 | 890,654 | -0.03(-0.36%) |
May 20, 2003 | 8.132 | 8.196 | 8.009 | 8.105 | 955,649 | +0.03(+0.36%) |
May 19, 2003 | 8.321 | 8.350 | 8.067 | 8.076 | 901,860 | -0.31(-3.72%) |
May 16, 2003 | 8.455 | 8.478 | 8.348 | 8.388 | 213,362 | -0.09(-1.03%) |
May 15, 2003 | 8.513 | 8.553 | 8.393 | 8.475 | 354,558 | +0.08(+0.93%) |
May 14, 2003 | 8.500 | 8.500 | 8.301 | 8.397 | 251,911 | -0.01(-0.11%) |
May 13, 2003 | 8.384 | 8.473 | 8.346 | 8.406 | 268,496 | -0.03(-0.37%) |
May 12, 2003 | 8.288 | 8.464 | 8.257 | 8.437 | 311,079 | +0.12(+1.42%) |
May 09, 2003 | 8.199 | 8.319 | 8.179 | 8.319 | 129,093 | +0.26(+3.27%) |
May 08, 2003 | 8.098 | 8.196 | 8.056 | 8.056 | 256,842 | -0.15(-1.85%) |
May 07, 2003 | 8.279 | 8.328 | 8.156 | 8.208 | 134,472 | -0.12(-1.50%) |
May 06, 2003 | 8.188 | 8.399 | 8.188 | 8.333 | 487,686 | +0.17(+2.05%) |
May 05, 2003 | 8.199 | 8.299 | 8.147 | 8.165 | 270,289 | +0.04(+0.55%) |
May 02, 2003 | 7.964 | 8.165 | 7.964 | 8.121 | 214,259 | +0.15(+1.82%) |