Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.153 | 9.317 | 9.118 | 9.147 | 122,062 | +0.04(+0.41%) |
Jul 30, 2003 | 9.158 | 9.160 | 9.091 | 9.109 | 73,689 | -0.02(-0.22%) |
Jul 29, 2003 | 9.228 | 9.251 | 9.087 | 9.129 | 51,085 | -0.13(-1.46%) |
Jul 28, 2003 | 9.224 | 9.284 | 9.208 | 9.264 | 90,868 | +0.04(+0.43%) |
Jul 25, 2003 | 9.180 | 9.228 | 9.124 | 9.224 | 96,293 | +0.06(+0.63%) |
Jul 24, 2003 | 9.290 | 9.315 | 9.166 | 9.166 | 61,483 | -0.09(-0.96%) |
Jul 23, 2003 | 9.279 | 9.317 | 9.204 | 9.255 | 51,537 | -0.02(-0.17%) |
Jul 22, 2003 | 9.312 | 9.357 | 9.246 | 9.270 | 82,279 | -0.02(-0.17%) |
Jul 21, 2003 | 9.430 | 9.439 | 9.273 | 9.286 | 181,737 | -0.11(-1.15%) |
Jul 18, 2003 | 9.268 | 9.416 | 9.226 | 9.394 | 70,977 | +0.17(+1.90%) |
Jul 17, 2003 | 9.135 | 9.242 | 9.091 | 9.220 | 121,610 | +0.11(+1.24%) |
Jul 16, 2003 | 9.239 | 9.239 | 9.107 | 9.107 | 119,802 | -0.08(-0.84%) |
Jul 15, 2003 | 9.301 | 9.315 | 9.182 | 9.184 | 582,283 | -0.10(-1.10%) |
Jul 14, 2003 | 9.434 | 9.443 | 9.277 | 9.286 | 95,389 | -0.12(-1.27%) |
Jul 11, 2003 | 9.361 | 9.436 | 9.326 | 9.405 | 60,579 | +0.06(+0.66%) |
Jul 10, 2003 | 9.439 | 9.439 | 9.277 | 9.343 | 67,360 | -0.14(-1.47%) |
Jul 09, 2003 | 9.423 | 9.520 | 9.419 | 9.483 | 84,991 | +0.07(+0.75%) |
Jul 08, 2003 | 9.414 | 9.454 | 9.368 | 9.412 | 153,256 | -0.01(-0.14%) |
Jul 07, 2003 | 9.489 | 9.489 | 9.399 | 9.425 | 107,143 | -0.06(-0.63%) |
Jul 03, 2003 | 9.485 | 9.512 | 9.434 | 9.485 | 18,987 | -0.02(-0.23%) |
Jul 02, 2003 | 9.512 | 9.527 | 9.423 | 9.507 | 254,070 | -0.01(-0.12%) |
Jul 01, 2003 | 9.445 | 9.531 | 9.359 | 9.518 | 101,266 | -0.03(-0.35%) |
Jun 30, 2003 | 9.600 | 9.629 | 9.492 | 9.551 | 111,664 | +0.01(+0.12%) |
Jun 27, 2003 | 9.600 | 9.662 | 9.540 | 9.540 | 334,541 | -0.04(-0.39%) |
Jun 26, 2003 | 9.631 | 9.697 | 9.578 | 9.578 | 303,347 | -0.11(-1.10%) |
Jun 25, 2003 | 9.655 | 9.775 | 9.638 | 9.684 | 344,939 | +0.06(+0.57%) |
Jun 24, 2003 | 9.640 | 9.688 | 9.613 | 9.629 | 112,116 | -0.05(-0.48%) |
Jun 23, 2003 | 9.700 | 9.708 | 9.578 | 9.675 | 75,949 | +0.03(+0.30%) |
Jun 20, 2003 | 9.768 | 9.768 | 9.646 | 9.646 | 29,385 | -0.06(-0.64%) |
Jun 19, 2003 | 9.711 | 9.766 | 9.664 | 9.708 | 154,160 | +0.03(+0.27%) |
Jun 18, 2003 | 9.711 | 9.755 | 9.622 | 9.682 | 119,349 | -0.03(-0.30%) |
Jun 17, 2003 | 9.810 | 9.810 | 9.686 | 9.711 | 95,389 | -0.08(-0.79%) |
Jun 16, 2003 | 9.804 | 9.848 | 9.702 | 9.788 | 252,714 | -0.04(-0.36%) |
Jun 13, 2003 | 9.976 | 9.976 | 9.761 | 9.823 | 113,020 | -0.20(-2.01%) |
Jun 12, 2003 | 10.20 | 10.20 | 9.943 | 10.02 | 231,014 | -0.09(-0.88%) |
Jun 11, 2003 | 9.888 | 10.12 | 9.877 | 10.11 | 183,997 | +0.34(+3.44%) |
Jun 10, 2003 | 9.832 | 9.857 | 9.764 | 9.777 | 99,006 | +0.04(+0.41%) |
Jun 09, 2003 | 9.777 | 9.797 | 9.711 | 9.737 | 67,812 | -0.06(-0.56%) |
Jun 06, 2003 | 9.821 | 9.923 | 9.733 | 9.792 | 123,870 | -0.06(-0.56%) |
Jun 05, 2003 | 9.821 | 9.859 | 9.744 | 9.848 | 290,689 | +0.00(+0.00%) |
Jun 04, 2003 | 9.755 | 9.854 | 9.733 | 9.848 | 554,253 | +0.07(+0.75%) |
Jun 03, 2003 | 9.700 | 9.775 | 9.627 | 9.775 | 108,047 | +0.11(+1.12%) |
Jun 02, 2003 | 9.688 | 9.797 | 9.633 | 9.666 | 138,337 | +0.05(+0.51%) |
May 30, 2003 | 9.512 | 9.660 | 9.489 | 9.618 | 89,512 | +0.16(+1.71%) |
May 29, 2003 | 9.600 | 9.600 | 9.430 | 9.456 | 121,610 | -0.13(-1.34%) |
May 28, 2003 | 9.666 | 9.673 | 9.545 | 9.585 | 146,474 | -0.09(-0.94%) |
May 27, 2003 | 9.445 | 9.684 | 9.445 | 9.675 | 105,335 | +0.21(+2.27%) |
May 23, 2003 | 9.335 | 9.487 | 9.335 | 9.461 | 63,291 | +0.08(+0.80%) |
May 22, 2003 | 9.335 | 9.410 | 9.335 | 9.385 | 75,497 | +0.05(+0.52%) |
May 21, 2003 | 9.124 | 9.385 | 9.124 | 9.337 | 72,333 | +0.24(+2.65%) |
May 20, 2003 | 9.135 | 9.191 | 9.069 | 9.096 | 65,552 | -0.03(-0.32%) |
May 19, 2003 | 9.180 | 9.220 | 9.124 | 9.124 | 70,977 | -0.16(-1.69%) |
May 16, 2003 | 9.224 | 9.281 | 9.175 | 9.281 | 36,166 | +0.08(+0.91%) |
May 15, 2003 | 9.268 | 9.268 | 9.173 | 9.197 | 88,608 | +0.02(+0.19%) |
May 14, 2003 | 9.246 | 9.246 | 9.147 | 9.180 | 49,729 | -0.03(-0.36%) |
May 13, 2003 | 9.124 | 9.242 | 9.071 | 9.213 | 80,470 | +0.12(+1.29%) |
May 12, 2003 | 9.025 | 9.151 | 9.025 | 9.096 | 166,366 | +0.05(+0.54%) |
May 09, 2003 | 9.003 | 9.069 | 8.950 | 9.047 | 47,468 | +0.09(+0.99%) |
May 08, 2003 | 8.947 | 9.045 | 8.932 | 8.959 | 87,704 | -0.03(-0.32%) |
May 07, 2003 | 8.914 | 9.003 | 8.870 | 8.987 | 82,279 | +0.08(+0.84%) |
May 06, 2003 | 8.914 | 8.989 | 8.846 | 8.912 | 82,279 | -0.03(-0.32%) |
May 05, 2003 | 8.981 | 8.981 | 8.850 | 8.941 | 253,166 | +0.08(+0.92%) |
May 02, 2003 | 8.724 | 8.903 | 8.724 | 8.859 | 217,904 | +0.19(+2.17%) |