Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.765 | 8.804 | 8.738 | 8.796 | 124,487 | +0.04(+0.51%) |
Jul 30, 2003 | 8.773 | 8.773 | 8.716 | 8.751 | 83,966 | -0.02(-0.25%) |
Jul 29, 2003 | 8.618 | 8.836 | 8.618 | 8.773 | 199,899 | +0.19(+2.23%) |
Jul 28, 2003 | 8.591 | 8.689 | 8.573 | 8.582 | 121,110 | -0.05(-0.62%) |
Jul 25, 2003 | 8.573 | 8.653 | 8.507 | 8.636 | 145,647 | +0.11(+1.25%) |
Jul 24, 2003 | 8.396 | 8.596 | 8.396 | 8.529 | 106,478 | +0.20(+2.35%) |
Jul 23, 2003 | 8.329 | 8.374 | 8.240 | 8.334 | 88,694 | -0.06(-0.74%) |
Jul 22, 2003 | 8.289 | 8.396 | 8.236 | 8.396 | 63,706 | +0.02(+0.27%) |
Jul 21, 2003 | 8.440 | 8.467 | 8.218 | 8.374 | 107,153 | -0.03(-0.37%) |
Jul 18, 2003 | 8.418 | 8.454 | 8.338 | 8.405 | 57,628 | +0.01(+0.11%) |
Jul 17, 2003 | 8.582 | 8.618 | 8.396 | 8.396 | 76,763 | -0.20(-2.38%) |
Jul 16, 2003 | 8.418 | 8.600 | 8.414 | 8.600 | 92,070 | +0.16(+1.89%) |
Jul 15, 2003 | 8.462 | 8.534 | 8.374 | 8.440 | 166,808 | -0.20(-2.31%) |
Jul 14, 2003 | 8.662 | 8.685 | 8.573 | 8.640 | 76,087 | -0.05(-0.56%) |
Jul 11, 2003 | 8.573 | 8.689 | 8.565 | 8.689 | 60,330 | +0.14(+1.66%) |
Jul 10, 2003 | 8.596 | 8.596 | 8.516 | 8.547 | 153,526 | -0.05(-0.57%) |
Jul 09, 2003 | 8.609 | 8.640 | 8.507 | 8.596 | 246,948 | -0.01(-0.15%) |
Jul 08, 2003 | 8.618 | 8.618 | 8.454 | 8.609 | 235,242 | +0.01(+0.16%) |
Jul 07, 2003 | 8.329 | 8.596 | 8.311 | 8.596 | 219,484 | +0.31(+3.75%) |
Jul 03, 2003 | 8.351 | 8.351 | 8.227 | 8.285 | 34,217 | -0.07(-0.80%) |
Jul 02, 2003 | 8.080 | 8.351 | 8.080 | 8.351 | 212,506 | +0.29(+3.58%) |
Jul 01, 2003 | 8.174 | 8.174 | 7.996 | 8.063 | 115,257 | -0.13(-1.57%) |
Jun 30, 2003 | 8.018 | 8.191 | 7.974 | 8.191 | 217,008 | +0.18(+2.22%) |
Jun 27, 2003 | 8.018 | 8.036 | 7.947 | 8.014 | 95,897 | +0.06(+0.78%) |
Jun 26, 2003 | 8.000 | 8.063 | 7.885 | 7.952 | 96,798 | -0.22(-2.72%) |
Jun 25, 2003 | 8.116 | 8.267 | 8.112 | 8.174 | 186,167 | +0.05(+0.66%) |
Jun 24, 2003 | 7.996 | 8.120 | 7.996 | 8.120 | 161,855 | +0.16(+2.01%) |
Jun 23, 2003 | 7.978 | 8.076 | 7.925 | 7.960 | 282,966 | +0.07(+0.90%) |
Jun 20, 2003 | 7.907 | 7.996 | 7.889 | 7.889 | 175,362 | +0.02(+0.23%) |
Jun 19, 2003 | 7.943 | 7.960 | 7.858 | 7.872 | 215,657 | -0.02(-0.28%) |
Jun 18, 2003 | 7.974 | 7.983 | 7.894 | 7.894 | 179,864 | -0.04(-0.45%) |
Jun 17, 2003 | 7.987 | 7.992 | 7.929 | 7.929 | 144,522 | -0.04(-0.50%) |
Jun 16, 2003 | 7.841 | 7.987 | 7.841 | 7.969 | 219,934 | +0.19(+2.40%) |
Jun 13, 2003 | 7.867 | 7.903 | 7.783 | 7.783 | 146,548 | +0.00(+0.00%) |
Jun 12, 2003 | 7.752 | 7.841 | 7.729 | 7.783 | 121,110 | +0.08(+1.10%) |
Jun 11, 2003 | 7.685 | 7.761 | 7.618 | 7.698 | 304,802 | +0.04(+0.46%) |
Jun 10, 2003 | 7.476 | 7.663 | 7.352 | 7.663 | 874,111 | +0.21(+2.86%) |
Jun 09, 2003 | 7.618 | 7.618 | 7.419 | 7.450 | 714,956 | -0.17(-2.22%) |
Jun 06, 2003 | 7.743 | 7.752 | 7.618 | 7.618 | 298,724 | -0.08(-1.10%) |
Jun 05, 2003 | 7.796 | 7.841 | 7.703 | 7.703 | 445,722 | -0.09(-1.14%) |
Jun 04, 2003 | 7.681 | 7.885 | 7.663 | 7.792 | 279,364 | +0.11(+1.45%) |
Jun 03, 2003 | 7.658 | 7.689 | 7.618 | 7.681 | 289,269 | +0.06(+0.76%) |
Jun 02, 2003 | 7.530 | 7.636 | 7.530 | 7.623 | 224,662 | +0.09(+1.24%) |
May 30, 2003 | 7.485 | 7.530 | 7.463 | 7.530 | 225,562 | +0.05(+0.65%) |
May 29, 2003 | 7.467 | 7.507 | 7.383 | 7.481 | 407,228 | -0.01(-0.12%) |
May 28, 2003 | 7.543 | 7.610 | 7.490 | 7.490 | 273,511 | -0.04(-0.53%) |
May 27, 2003 | 7.507 | 7.534 | 7.490 | 7.530 | 286,567 | +0.03(+0.36%) |
May 23, 2003 | 7.498 | 7.507 | 7.485 | 7.503 | 210,705 | +0.00(+0.06%) |
May 22, 2003 | 7.485 | 7.507 | 7.463 | 7.498 | 122,686 | +0.02(+0.30%) |
May 21, 2003 | 7.516 | 7.516 | 7.476 | 7.476 | 130,114 | -0.04(-0.47%) |
May 20, 2003 | 7.494 | 7.516 | 7.476 | 7.512 | 135,967 | +0.05(+0.65%) |
May 19, 2003 | 7.485 | 7.516 | 7.463 | 7.463 | 193,371 | -0.04(-0.59%) |
May 16, 2003 | 7.507 | 7.530 | 7.481 | 7.507 | 107,153 | +0.00(+0.00%) |
May 15, 2003 | 7.441 | 7.512 | 7.441 | 7.507 | 119,984 | +0.01(+0.12%) |
May 14, 2003 | 7.507 | 7.512 | 7.472 | 7.498 | 131,915 | +0.04(+0.60%) |
May 13, 2003 | 7.481 | 7.481 | 7.374 | 7.454 | 121,335 | -0.01(-0.12%) |
May 12, 2003 | 7.325 | 7.463 | 7.285 | 7.463 | 192,696 | +0.18(+2.44%) |
May 09, 2003 | 7.254 | 7.285 | 7.236 | 7.285 | 91,845 | +0.04(+0.61%) |
May 08, 2003 | 7.236 | 7.285 | 7.223 | 7.241 | 72,035 | +0.01(+0.12%) |
May 07, 2003 | 7.307 | 7.330 | 7.228 | 7.232 | 90,945 | -0.04(-0.61%) |
May 06, 2003 | 7.223 | 7.285 | 7.201 | 7.276 | 76,763 | +0.04(+0.55%) |
May 05, 2003 | 7.281 | 7.285 | 7.232 | 7.236 | 106,253 | -0.03(-0.43%) |
May 02, 2003 | 7.196 | 7.290 | 7.196 | 7.267 | 90,720 | +0.05(+0.74%) |