Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.532 | 8.547 | 8.377 | 8.377 | 215,397 | -0.15(-1.81%) |
Jul 30, 2003 | 8.481 | 8.532 | 8.452 | 8.532 | 562,182 | +0.05(+0.60%) |
Jul 29, 2003 | 8.600 | 8.600 | 8.458 | 8.481 | 248,328 | -0.12(-1.38%) |
Jul 28, 2003 | 8.437 | 8.663 | 8.416 | 8.600 | 265,801 | +0.12(+1.47%) |
Jul 25, 2003 | 8.422 | 8.505 | 8.392 | 8.475 | 224,133 | +0.10(+1.24%) |
Jul 24, 2003 | 8.377 | 8.541 | 8.371 | 8.371 | 254,040 | +0.01(+0.07%) |
Jul 23, 2003 | 8.490 | 8.514 | 8.362 | 8.365 | 349,810 | -0.10(-1.13%) |
Jul 22, 2003 | 8.446 | 8.526 | 8.422 | 8.460 | 327,632 | -0.01(-0.07%) |
Jul 21, 2003 | 8.469 | 8.544 | 8.362 | 8.466 | 347,794 | -0.02(-0.25%) |
Jul 18, 2003 | 8.437 | 8.517 | 8.419 | 8.487 | 486,911 | +0.07(+0.78%) |
Jul 17, 2003 | 8.386 | 8.422 | 8.276 | 8.422 | 1,359,924 | +0.00(+0.00%) |
Jul 16, 2003 | 8.535 | 8.585 | 8.398 | 8.422 | 381,061 | -0.10(-1.15%) |
Jul 15, 2003 | 8.335 | 8.520 | 8.335 | 8.520 | 738,264 | +0.17(+2.07%) |
Jul 14, 2003 | 8.315 | 8.428 | 8.252 | 8.347 | 554,454 | +0.04(+0.54%) |
Jul 11, 2003 | 8.255 | 8.431 | 8.252 | 8.303 | 262,105 | +0.06(+0.72%) |
Jul 10, 2003 | 8.350 | 8.374 | 8.193 | 8.243 | 577,304 | -0.14(-1.63%) |
Jul 09, 2003 | 8.580 | 8.580 | 8.309 | 8.380 | 1,051,782 | -0.21(-2.49%) |
Jul 08, 2003 | 8.553 | 8.776 | 8.553 | 8.594 | 782,620 | +0.04(+0.49%) |
Jul 07, 2003 | 8.452 | 8.553 | 8.416 | 8.553 | 1,252,730 | +0.15(+1.73%) |
Jul 03, 2003 | 8.389 | 8.458 | 8.273 | 8.407 | 423,401 | -0.04(-0.49%) |
Jul 02, 2003 | 8.407 | 8.475 | 8.377 | 8.449 | 1,710,743 | +0.15(+1.83%) |
Jul 01, 2003 | 8.032 | 8.362 | 7.859 | 8.297 | 7,974,395 | +0.26(+3.30%) |
Jun 30, 2003 | 9.002 | 9.002 | 7.946 | 8.032 | 5,673,242 | -1.04(-11.51%) |
Jun 27, 2003 | 8.901 | 9.074 | 8.874 | 9.076 | 224,805 | +0.15(+1.67%) |
Jun 26, 2003 | 8.838 | 8.987 | 8.776 | 8.928 | 283,611 | +0.10(+1.15%) |
Jun 25, 2003 | 8.722 | 8.865 | 8.690 | 8.827 | 373,668 | +0.10(+1.19%) |
Jun 24, 2003 | 8.541 | 8.755 | 8.541 | 8.722 | 460,028 | +0.18(+2.13%) |
Jun 23, 2003 | 8.377 | 8.541 | 8.291 | 8.541 | 417,688 | +0.04(+0.53%) |
Jun 20, 2003 | 8.606 | 8.609 | 8.410 | 8.496 | 354,178 | -0.11(-1.28%) |
Jun 19, 2003 | 8.901 | 8.904 | 8.594 | 8.606 | 827,984 | -0.32(-3.63%) |
Jun 18, 2003 | 8.978 | 9.014 | 8.928 | 8.931 | 120,971 | -0.05(-0.53%) |
Jun 17, 2003 | 9.014 | 9.056 | 8.960 | 8.978 | 233,878 | -0.04(-0.43%) |
Jun 16, 2003 | 8.553 | 9.017 | 8.553 | 9.017 | 568,567 | +0.48(+5.65%) |
Jun 13, 2003 | 8.651 | 8.651 | 8.508 | 8.535 | 102,490 | -0.12(-1.34%) |
Jun 12, 2003 | 8.580 | 8.883 | 8.556 | 8.651 | 605,195 | +0.10(+1.11%) |
Jun 11, 2003 | 8.556 | 8.582 | 8.452 | 8.556 | 310,830 | +0.00(+0.00%) |
Jun 10, 2003 | 8.335 | 8.565 | 8.327 | 8.556 | 256,057 | +0.16(+1.95%) |
Jun 09, 2003 | 8.395 | 8.458 | 8.303 | 8.392 | 335,024 | -0.01(-0.14%) |
Jun 06, 2003 | 8.511 | 8.600 | 8.401 | 8.404 | 402,567 | -0.07(-0.84%) |
Jun 05, 2003 | 8.184 | 8.487 | 8.106 | 8.475 | 634,430 | +0.23(+2.82%) |
Jun 04, 2003 | 8.273 | 8.294 | 8.213 | 8.243 | 278,571 | -0.01(-0.11%) |
Jun 03, 2003 | 8.255 | 8.258 | 8.208 | 8.252 | 147,518 | -0.00(-0.04%) |
Jun 02, 2003 | 8.273 | 8.359 | 8.240 | 8.255 | 256,729 | -0.08(-0.93%) |
May 30, 2003 | 8.362 | 8.368 | 8.243 | 8.333 | 507,409 | -0.05(-0.57%) |
May 29, 2003 | 8.276 | 8.398 | 8.276 | 8.380 | 339,057 | +0.10(+1.15%) |
May 28, 2003 | 8.094 | 8.330 | 8.094 | 8.285 | 498,000 | +0.20(+2.47%) |
May 27, 2003 | 7.999 | 8.139 | 7.964 | 8.086 | 210,356 | +0.11(+1.34%) |
May 23, 2003 | 7.892 | 8.008 | 7.839 | 7.978 | 205,652 | +0.10(+1.25%) |
May 22, 2003 | 7.862 | 7.946 | 7.841 | 7.880 | 190,194 | -0.01(-0.08%) |
May 21, 2003 | 7.922 | 7.922 | 7.782 | 7.886 | 187,170 | -0.06(-0.75%) |
May 20, 2003 | 7.964 | 8.029 | 7.916 | 7.946 | 247,992 | +0.00(+0.00%) |
May 19, 2003 | 8.109 | 8.109 | 7.931 | 7.946 | 258,409 | -0.16(-1.95%) |
May 16, 2003 | 8.228 | 8.240 | 8.080 | 8.103 | 325,615 | -0.13(-1.55%) |
May 15, 2003 | 7.975 | 8.452 | 7.856 | 8.231 | 1,248,698 | +0.01(+0.18%) |
May 14, 2003 | 8.026 | 8.258 | 7.978 | 8.216 | 1,292,046 | +0.19(+2.37%) |
May 13, 2003 | 7.966 | 8.071 | 7.910 | 8.026 | 1,008,098 | +0.07(+0.94%) |
May 12, 2003 | 7.913 | 7.952 | 7.782 | 7.952 | 392,486 | +0.04(+0.45%) |
May 09, 2003 | 7.916 | 7.916 | 7.797 | 7.916 | 402,231 | +0.03(+0.38%) |
May 08, 2003 | 7.975 | 7.975 | 7.841 | 7.886 | 139,453 | -0.11(-1.41%) |
May 07, 2003 | 7.990 | 8.005 | 7.934 | 7.999 | 405,927 | -0.04(-0.44%) |
May 06, 2003 | 8.029 | 8.088 | 7.975 | 8.035 | 204,307 | +0.01(+0.07%) |
May 05, 2003 | 8.044 | 8.124 | 7.952 | 8.029 | 624,685 | -0.02(-0.22%) |
May 02, 2003 | 7.931 | 8.208 | 7.931 | 8.047 | 1,544,407 | +0.11(+1.35%) |