Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.910 | 9.020 | 8.847 | 8.894 | 789,533 | -0.05(-0.53%) |
Jul 30, 2003 | 8.871 | 8.957 | 8.769 | 8.941 | 871,569 | +0.13(+1.42%) |
Jul 29, 2003 | 8.910 | 8.988 | 8.635 | 8.816 | 1,587,092 | -0.27(-3.02%) |
Jul 28, 2003 | 9.012 | 9.122 | 8.910 | 9.091 | 1,004,050 | +0.02(+0.26%) |
Jul 25, 2003 | 8.949 | 9.091 | 8.918 | 9.067 | 1,860,588 | +0.05(+0.61%) |
Jul 24, 2003 | 9.028 | 9.098 | 8.855 | 9.012 | 1,367,862 | -0.01(-0.09%) |
Jul 23, 2003 | 8.926 | 9.028 | 8.910 | 9.020 | 1,433,338 | +0.06(+0.70%) |
Jul 22, 2003 | 8.769 | 8.988 | 8.761 | 8.957 | 1,674,351 | +0.15(+1.69%) |
Jul 21, 2003 | 8.839 | 8.879 | 8.784 | 8.808 | 1,216,783 | -0.11(-1.23%) |
Jul 18, 2003 | 8.871 | 9.004 | 8.800 | 8.918 | 1,231,942 | +0.05(+0.53%) |
Jul 17, 2003 | 9.059 | 9.177 | 8.800 | 8.871 | 1,127,104 | -0.18(-1.99%) |
Jul 16, 2003 | 9.091 | 9.185 | 9.051 | 9.051 | 964,178 | -0.07(-0.77%) |
Jul 15, 2003 | 9.114 | 9.161 | 8.949 | 9.122 | 1,443,529 | +0.12(+1.31%) |
Jul 14, 2003 | 9.193 | 9.240 | 8.957 | 9.004 | 1,444,675 | -0.19(-2.05%) |
Jul 11, 2003 | 9.185 | 9.295 | 9.075 | 9.193 | 1,781,355 | -0.07(-0.76%) |
Jul 10, 2003 | 9.569 | 9.569 | 8.792 | 9.263 | 5,471,960 | +0.47(+5.36%) |
Jul 09, 2003 | 8.674 | 8.894 | 8.635 | 8.792 | 1,196,147 | +0.05(+0.54%) |
Jul 08, 2003 | 8.549 | 8.792 | 8.517 | 8.745 | 1,580,723 | +0.20(+2.30%) |
Jul 07, 2003 | 8.635 | 8.753 | 8.470 | 8.549 | 1,207,229 | -0.09(-1.00%) |
Jul 03, 2003 | 8.596 | 8.714 | 8.596 | 8.635 | 1,062,138 | -0.09(-1.08%) |
Jul 02, 2003 | 8.517 | 8.729 | 8.478 | 8.729 | 1,425,822 | +0.20(+2.39%) |
Jul 01, 2003 | 8.321 | 8.541 | 8.164 | 8.525 | 2,408,600 | +0.19(+2.26%) |
Jun 30, 2003 | 8.400 | 8.431 | 8.219 | 8.337 | 1,466,841 | -0.08(-0.93%) |
Jun 27, 2003 | 8.337 | 8.455 | 8.337 | 8.415 | 1,236,655 | -0.04(-0.46%) |
Jun 26, 2003 | 8.243 | 8.502 | 8.243 | 8.455 | 1,218,439 | +0.13(+1.60%) |
Jun 25, 2003 | 8.313 | 8.463 | 8.298 | 8.321 | 8,090,618 | -0.09(-1.12%) |
Jun 24, 2003 | 8.478 | 8.549 | 8.415 | 8.415 | 983,414 | -0.14(-1.65%) |
Jun 23, 2003 | 8.517 | 8.635 | 8.455 | 8.557 | 1,348,500 | +0.00(+0.00%) |
Jun 20, 2003 | 8.502 | 8.572 | 8.478 | 8.557 | 1,394,740 | +0.08(+0.93%) |
Jun 19, 2003 | 8.360 | 8.502 | 8.337 | 8.478 | 1,569,003 | +0.04(+0.47%) |
Jun 18, 2003 | 8.502 | 8.502 | 8.282 | 8.439 | 1,048,762 | -0.06(-0.74%) |
Jun 17, 2003 | 8.557 | 8.588 | 8.447 | 8.502 | 1,349,519 | -0.02(-0.18%) |
Jun 16, 2003 | 8.329 | 8.572 | 8.329 | 8.517 | 1,959,312 | +0.11(+1.31%) |
Jun 13, 2003 | 8.298 | 8.447 | 8.282 | 8.408 | 2,066,952 | +0.11(+1.32%) |
Jun 12, 2003 | 8.156 | 8.345 | 8.156 | 8.298 | 1,808,106 | +0.16(+2.03%) |
Jun 11, 2003 | 7.968 | 8.156 | 7.905 | 8.133 | 1,564,290 | +0.19(+2.37%) |
Jun 10, 2003 | 7.717 | 7.952 | 7.717 | 7.944 | 1,233,853 | +0.23(+2.95%) |
Jun 09, 2003 | 7.889 | 7.913 | 7.701 | 7.717 | 1,086,723 | -0.22(-2.77%) |
Jun 06, 2003 | 7.992 | 8.141 | 7.913 | 7.937 | 1,418,562 | -0.05(-0.59%) |
Jun 05, 2003 | 7.944 | 8.039 | 7.693 | 7.984 | 2,293,316 | +0.04(+0.49%) |
Jun 04, 2003 | 7.630 | 7.984 | 7.630 | 7.944 | 2,340,449 | +0.28(+3.69%) |
Jun 03, 2003 | 7.623 | 7.670 | 7.591 | 7.662 | 1,071,564 | +0.05(+0.62%) |
Jun 02, 2003 | 7.418 | 7.693 | 7.379 | 7.615 | 3,232,782 | +0.16(+2.11%) |
May 30, 2003 | 7.301 | 7.458 | 7.222 | 7.458 | 1,765,432 | +0.24(+3.26%) |
May 29, 2003 | 7.238 | 7.293 | 7.214 | 7.222 | 1,146,721 | -0.05(-0.65%) |
May 28, 2003 | 7.277 | 7.332 | 7.191 | 7.269 | 944,434 | -0.04(-0.54%) |
May 27, 2003 | 7.293 | 7.340 | 7.238 | 7.309 | 1,194,618 | +0.06(+0.87%) |
May 23, 2003 | 7.065 | 7.246 | 7.026 | 7.246 | 2,138,033 | +0.26(+3.71%) |
May 22, 2003 | 6.987 | 7.159 | 6.987 | 6.987 | 2,156,632 | -0.08(-1.11%) |
May 21, 2003 | 7.073 | 7.120 | 6.869 | 7.065 | 3,275,838 | -0.01(-0.11%) |
May 20, 2003 | 7.442 | 7.513 | 6.798 | 7.073 | 5,887,873 | -0.36(-4.86%) |
May 19, 2003 | 7.183 | 7.591 | 7.152 | 7.434 | 3,528,571 | +0.29(+4.07%) |
May 16, 2003 | 7.340 | 7.458 | 7.144 | 7.144 | 1,669,765 | -0.17(-2.36%) |
May 15, 2003 | 7.458 | 7.481 | 7.301 | 7.316 | 1,454,229 | -0.14(-1.89%) |
May 14, 2003 | 7.520 | 7.560 | 7.426 | 7.458 | 1,555,373 | -0.06(-0.84%) |
May 13, 2003 | 7.395 | 7.560 | 7.395 | 7.520 | 1,203,663 | -0.05(-0.73%) |
May 12, 2003 | 7.607 | 7.615 | 7.418 | 7.575 | 1,088,889 | -0.03(-0.41%) |
May 09, 2003 | 7.520 | 7.623 | 7.418 | 7.607 | 1,411,428 | +0.14(+1.89%) |
May 08, 2003 | 7.458 | 7.536 | 7.387 | 7.466 | 1,055,768 | -0.13(-1.76%) |
May 07, 2003 | 7.615 | 7.795 | 7.513 | 7.599 | 1,067,106 | -0.16(-2.12%) |
May 06, 2003 | 7.709 | 7.811 | 7.583 | 7.764 | 737,305 | +0.07(+0.92%) |
May 05, 2003 | 7.685 | 7.748 | 7.654 | 7.693 | 654,250 | +0.05(+0.62%) |
May 02, 2003 | 7.536 | 7.654 | 7.536 | 7.646 | 732,847 | +0.11(+1.46%) |