Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.494 | 8.596 | 8.219 | 8.354 | 42,347 | +0.05(+0.58%) |
Jul 30, 2003 | 8.219 | 8.692 | 8.213 | 8.306 | 31,165 | +0.03(+0.35%) |
Jul 29, 2003 | 8.209 | 8.692 | 8.209 | 8.277 | 24,642 | -0.12(-1.38%) |
Jul 28, 2003 | 8.489 | 8.663 | 8.364 | 8.393 | 39,966 | +0.05(+0.58%) |
Jul 25, 2003 | 8.441 | 8.702 | 8.238 | 8.345 | 23,710 | -0.05(-0.58%) |
Jul 24, 2003 | 8.663 | 8.847 | 8.258 | 8.393 | 60,363 | -0.27(-3.12%) |
Jul 23, 2003 | 8.799 | 8.799 | 8.654 | 8.663 | 36,860 | -0.14(-1.64%) |
Jul 22, 2003 | 8.760 | 8.885 | 8.499 | 8.808 | 49,388 | +0.20(+2.36%) |
Jul 21, 2003 | 8.499 | 8.673 | 8.306 | 8.605 | 50,009 | -0.01(-0.11%) |
Jul 18, 2003 | 8.547 | 8.692 | 8.547 | 8.615 | 19,879 | -0.05(-0.56%) |
Jul 17, 2003 | 8.905 | 9.001 | 8.547 | 8.663 | 30,440 | -0.16(-1.86%) |
Jul 16, 2003 | 9.204 | 9.204 | 8.692 | 8.828 | 23,296 | -0.13(-1.40%) |
Jul 15, 2003 | 9.117 | 9.417 | 8.905 | 8.953 | 40,484 | -0.32(-3.44%) |
Jul 14, 2003 | 8.924 | 9.349 | 8.876 | 9.272 | 69,371 | +0.46(+5.26%) |
Jul 11, 2003 | 8.760 | 8.914 | 8.596 | 8.808 | 42,658 | +0.04(+0.45%) |
Jul 10, 2003 | 8.683 | 8.789 | 8.538 | 8.769 | 28,991 | -0.05(-0.55%) |
Jul 09, 2003 | 9.224 | 9.224 | 8.499 | 8.817 | 47,524 | -0.16(-1.73%) |
Jul 08, 2003 | 9.021 | 9.272 | 8.808 | 8.972 | 57,153 | -0.11(-1.17%) |
Jul 07, 2003 | 9.127 | 9.166 | 8.750 | 9.079 | 72,374 | +0.33(+3.75%) |
Jul 03, 2003 | 8.451 | 8.934 | 8.422 | 8.750 | 23,917 | +0.06(+0.67%) |
Jul 02, 2003 | 8.518 | 8.741 | 8.325 | 8.692 | 35,514 | +0.27(+3.21%) |
Jul 01, 2003 | 8.692 | 8.721 | 8.267 | 8.422 | 51,666 | -0.13(-1.47%) |
Jun 30, 2003 | 9.080 | 9.127 | 8.113 | 8.547 | 176,215 | -0.39(-4.32%) |
Jun 27, 2003 | 8.712 | 9.079 | 8.692 | 8.934 | 100,089 | +0.21(+2.44%) |
Jun 26, 2003 | 8.374 | 8.837 | 8.267 | 8.721 | 49,181 | +0.44(+5.37%) |
Jun 25, 2003 | 8.547 | 8.692 | 8.209 | 8.277 | 37,895 | -0.03(-0.35%) |
Jun 24, 2003 | 7.939 | 8.538 | 7.939 | 8.306 | 57,568 | +0.14(+1.78%) |
Jun 23, 2003 | 8.248 | 8.489 | 8.065 | 8.161 | 60,467 | -0.13(-1.52%) |
Jun 20, 2003 | 8.354 | 8.644 | 8.219 | 8.287 | 45,453 | -0.04(-0.46%) |
Jun 19, 2003 | 8.596 | 8.741 | 8.267 | 8.325 | 71,131 | -0.36(-4.12%) |
Jun 18, 2003 | 8.828 | 8.924 | 8.567 | 8.683 | 61,916 | -0.15(-1.74%) |
Jun 17, 2003 | 8.779 | 9.030 | 8.557 | 8.836 | 67,922 | -0.44(-4.70%) |
Jun 16, 2003 | 9.455 | 9.513 | 9.021 | 9.272 | 123,212 | +0.21(+2.35%) |
Jun 13, 2003 | 9.040 | 9.175 | 8.750 | 9.059 | 66,576 | -0.02(-0.21%) |
Jun 12, 2003 | 8.770 | 9.117 | 8.567 | 9.079 | 111,926 | +0.59(+6.94%) |
Jun 11, 2003 | 8.161 | 8.586 | 7.978 | 8.489 | 113,169 | +0.24(+2.93%) |
Jun 10, 2003 | 8.799 | 8.885 | 8.209 | 8.248 | 168,562 | -0.61(-6.87%) |
Jun 09, 2003 | 9.069 | 9.001 | 8.760 | 8.857 | 65,108 | -0.21(-2.34%) |
Jun 06, 2003 | 9.368 | 9.388 | 9.030 | 9.069 | 67,715 | -0.29(-3.10%) |
Jun 05, 2003 | 9.562 | 9.562 | 9.320 | 9.359 | 94,117 | -0.14(-1.42%) |
Jun 04, 2003 | 9.368 | 9.648 | 9.320 | 9.494 | 37,377 | -0.11(-1.11%) |
Jun 03, 2003 | 9.726 | 9.735 | 9.291 | 9.600 | 50,009 | -0.07(-0.70%) |
Jun 02, 2003 | 9.813 | 9.986 | 9.571 | 9.668 | 56,118 | -0.22(-2.25%) |
May 30, 2003 | 9.745 | 9.909 | 9.175 | 9.890 | 119,692 | +0.28(+2.91%) |
May 29, 2003 | 9.504 | 9.977 | 9.504 | 9.610 | 106,749 | -0.12(-1.19%) |
May 28, 2003 | 9.562 | 9.745 | 9.504 | 9.726 | 88,319 | +0.29(+3.07%) |
May 27, 2003 | 9.233 | 9.600 | 9.185 | 9.436 | 133,152 | +0.19(+2.09%) |
May 23, 2003 | 9.484 | 9.513 | 9.079 | 9.243 | 93,082 | -0.31(-3.24%) |
May 22, 2003 | 9.581 | 9.716 | 9.465 | 9.552 | 79,932 | -0.01(-0.10%) |
May 21, 2003 | 9.842 | 9.890 | 9.533 | 9.562 | 104,264 | -0.32(-3.23%) |
May 20, 2003 | 9.842 | 10.35 | 9.842 | 9.880 | 141,538 | +0.05(+0.49%) |
May 19, 2003 | 10.20 | 10.21 | 9.658 | 9.832 | 134,498 | -0.50(-4.86%) |
May 16, 2003 | 10.22 | 10.62 | 10.12 | 10.33 | 89,251 | -0.10(-0.93%) |
May 15, 2003 | 10.23 | 10.44 | 9.967 | 10.43 | 129,424 | +0.36(+3.55%) |
May 14, 2003 | 9.619 | 10.31 | 9.513 | 10.07 | 186,785 | +0.42(+4.30%) |
May 13, 2003 | 9.484 | 9.677 | 9.465 | 9.658 | 62,641 | +0.05(+0.50%) |
May 12, 2003 | 9.610 | 9.697 | 9.436 | 9.610 | 66,886 | +0.00(+0.01%) |
May 09, 2003 | 9.639 | 9.668 | 9.455 | 9.609 | 52,080 | -0.03(-0.31%) |
May 08, 2003 | 9.803 | 9.803 | 9.542 | 9.639 | 60,467 | -0.10(-1.00%) |
May 07, 2003 | 9.716 | 9.900 | 9.378 | 9.736 | 92,357 | +0.02(+0.21%) |
May 06, 2003 | 9.658 | 9.919 | 9.542 | 9.716 | 93,496 | +0.15(+1.62%) |
May 05, 2003 | 9.562 | 9.658 | 9.417 | 9.562 | 108,302 | +0.01(+0.13%) |
May 02, 2003 | 9.523 | 9.648 | 9.233 | 9.549 | 104,989 | +0.03(+0.26%) |