Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.630 | 8.900 | 8.490 | 8.790 | 346,300 | +0.24(+2.81%) |
Jul 30, 2003 | 8.570 | 8.720 | 8.500 | 8.550 | 374,600 | +0.03(+0.35%) |
Jul 29, 2003 | 8.500 | 8.640 | 8.350 | 8.520 | 359,700 | -0.03(-0.35%) |
Jul 28, 2003 | 8.250 | 8.600 | 8.250 | 8.550 | 214,800 | +0.22(+2.64%) |
Jul 25, 2003 | 8.150 | 8.370 | 8.120 | 8.330 | 118,500 | +0.22(+2.71%) |
Jul 24, 2003 | 8.370 | 8.430 | 8.110 | 8.110 | 138,200 | -0.26(-3.11%) |
Jul 23, 2003 | 8.350 | 8.390 | 8.200 | 8.370 | 65,900 | +0.05(+0.60%) |
Jul 22, 2003 | 8.200 | 8.350 | 8.050 | 8.320 | 210,800 | +0.18(+2.21%) |
Jul 21, 2003 | 8.250 | 8.300 | 8.100 | 8.140 | 240,500 | -0.20(-2.40%) |
Jul 18, 2003 | 8.040 | 8.340 | 8.040 | 8.340 | 228,000 | +0.36(+4.51%) |
Jul 17, 2003 | 8.520 | 8.570 | 7.980 | 7.980 | 237,700 | -0.64(-7.42%) |
Jul 16, 2003 | 8.600 | 8.630 | 8.440 | 8.620 | 143,900 | +0.27(+3.23%) |
Jul 15, 2003 | 8.450 | 8.460 | 8.210 | 8.350 | 97,200 | +0.00(+0.00%) |
Jul 14, 2003 | 8.220 | 8.520 | 8.190 | 8.350 | 175,400 | +0.23(+2.83%) |
Jul 11, 2003 | 8.050 | 8.200 | 7.960 | 8.120 | 98,200 | +0.12(+1.50%) |
Jul 10, 2003 | 8.080 | 8.140 | 7.900 | 8.000 | 232,000 | -0.13(-1.60%) |
Jul 09, 2003 | 8.170 | 8.250 | 8.030 | 8.130 | 262,900 | -0.12(-1.45%) |
Jul 08, 2003 | 8.060 | 8.300 | 7.950 | 8.250 | 123,200 | +0.14(+1.73%) |
Jul 07, 2003 | 8.000 | 8.230 | 7.940 | 8.110 | 213,400 | +0.15(+1.88%) |
Jul 03, 2003 | 8.000 | 8.010 | 7.830 | 7.960 | 126,200 | -0.03(-0.38%) |
Jul 02, 2003 | 8.000 | 8.100 | 7.930 | 7.990 | 222,100 | -0.02(-0.25%) |
Jul 01, 2003 | 7.730 | 8.090 | 7.500 | 8.010 | 304,000 | +0.43(+5.67%) |
Jun 30, 2003 | 7.700 | 7.750 | 7.410 | 7.580 | 265,400 | -0.07(-0.92%) |
Jun 27, 2003 | 7.730 | 7.900 | 7.650 | 7.650 | 150,500 | -0.18(-2.30%) |
Jun 26, 2003 | 7.700 | 7.900 | 7.570 | 7.830 | 83,100 | +0.17(+2.22%) |
Jun 25, 2003 | 7.700 | 7.850 | 7.650 | 7.660 | 102,400 | +0.00(+0.00%) |
Jun 24, 2003 | 7.650 | 7.830 | 7.650 | 7.660 | 103,900 | +0.01(+0.13%) |
Jun 23, 2003 | 7.960 | 8.010 | 7.510 | 7.650 | 210,600 | -0.25(-3.16%) |
Jun 20, 2003 | 8.000 | 8.130 | 7.900 | 7.900 | 148,000 | -0.10(-1.25%) |
Jun 19, 2003 | 8.100 | 8.320 | 8.000 | 8.000 | 201,900 | -0.05(-0.62%) |
Jun 18, 2003 | 8.070 | 8.180 | 8.000 | 8.050 | 146,200 | -0.12(-1.47%) |
Jun 17, 2003 | 8.200 | 8.230 | 7.960 | 8.170 | 91,500 | -0.01(-0.12%) |
Jun 16, 2003 | 7.860 | 8.240 | 7.860 | 8.180 | 269,200 | +0.24(+3.02%) |
Jun 13, 2003 | 8.040 | 8.050 | 7.940 | 7.940 | 127,400 | -0.06(-0.75%) |
Jun 12, 2003 | 7.880 | 8.070 | 7.880 | 8.000 | 139,600 | +0.06(+0.76%) |
Jun 11, 2003 | 7.950 | 7.950 | 7.750 | 7.940 | 238,400 | -0.01(-0.13%) |
Jun 10, 2003 | 7.710 | 7.990 | 7.710 | 7.950 | 188,800 | +0.24(+3.11%) |
Jun 09, 2003 | 7.700 | 7.840 | 7.690 | 7.710 | 221,900 | -0.17(-2.16%) |
Jun 06, 2003 | 7.930 | 8.000 | 7.870 | 7.880 | 312,400 | +0.12(+1.55%) |
Jun 05, 2003 | 7.710 | 7.840 | 7.650 | 7.760 | 199,300 | +0.03(+0.39%) |
Jun 04, 2003 | 7.560 | 7.840 | 7.560 | 7.730 | 252,400 | +0.17(+2.25%) |
Jun 03, 2003 | 7.450 | 7.560 | 7.380 | 7.560 | 349,700 | +0.09(+1.20%) |
Jun 02, 2003 | 7.600 | 7.720 | 7.420 | 7.470 | 204,400 | +0.03(+0.40%) |
May 30, 2003 | 7.350 | 7.450 | 7.260 | 7.440 | 265,000 | +0.18(+2.48%) |
May 29, 2003 | 7.370 | 7.370 | 7.220 | 7.260 | 264,000 | -0.11(-1.49%) |
May 28, 2003 | 7.060 | 7.370 | 7.060 | 7.370 | 1,248,700 | +0.27(+3.80%) |
May 27, 2003 | 7.040 | 7.200 | 6.900 | 7.100 | 1,186,100 | -0.01(-0.14%) |
May 23, 2003 | 7.200 | 7.270 | 7.050 | 7.110 | 175,800 | -0.12(-1.66%) |
May 22, 2003 | 7.280 | 7.360 | 7.200 | 7.230 | 111,100 | -0.08(-1.09%) |
May 21, 2003 | 7.250 | 7.340 | 7.120 | 7.310 | 215,200 | +0.14(+1.95%) |
May 20, 2003 | 7.030 | 7.300 | 7.030 | 7.170 | 216,800 | +0.24(+3.46%) |
May 19, 2003 | 7.330 | 7.330 | 6.450 | 6.930 | 140,500 | -0.32(-4.41%) |
May 16, 2003 | 7.700 | 7.800 | 7.250 | 7.250 | 331,400 | -0.50(-6.45%) |
May 15, 2003 | 7.650 | 7.900 | 7.610 | 7.750 | 163,100 | +0.13(+1.71%) |
May 14, 2003 | 7.500 | 7.700 | 7.480 | 7.620 | 185,000 | +0.12(+1.60%) |
May 13, 2003 | 7.320 | 7.510 | 7.300 | 7.500 | 180,900 | +0.10(+1.35%) |
May 12, 2003 | 7.400 | 7.500 | 7.330 | 7.400 | 100,500 | -0.06(-0.80%) |
May 09, 2003 | 7.200 | 7.460 | 7.170 | 7.460 | 283,400 | +0.36(+5.07%) |
May 08, 2003 | 7.300 | 7.380 | 7.100 | 7.100 | 127,800 | -0.30(-4.05%) |
May 07, 2003 | 7.590 | 7.630 | 7.380 | 7.400 | 229,000 | -0.09(-1.20%) |
May 06, 2003 | 7.700 | 7.780 | 7.400 | 7.490 | 282,000 | -0.21(-2.73%) |
May 05, 2003 | 7.910 | 7.990 | 7.700 | 7.700 | 121,200 | -0.26(-3.27%) |
May 02, 2003 | 7.870 | 7.990 | 7.870 | 7.960 | 75,300 | +0.11(+1.40%) |