Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.345 | 9.451 | 9.335 | 9.360 | 437,787 | +0.03(+0.38%) |
Jul 30, 2003 | 9.286 | 9.442 | 9.286 | 9.325 | 403,556 | +0.05(+0.52%) |
Jul 29, 2003 | 9.218 | 9.323 | 9.214 | 9.277 | 293,144 | +0.09(+0.97%) |
Jul 28, 2003 | 9.277 | 9.304 | 9.183 | 9.187 | 783,950 | +0.08(+0.83%) |
Jul 25, 2003 | 9.063 | 9.146 | 9.059 | 9.111 | 794,502 | +0.10(+1.06%) |
Jul 24, 2003 | 8.888 | 9.040 | 8.888 | 9.016 | 286,710 | +0.16(+1.78%) |
Jul 23, 2003 | 8.849 | 8.888 | 8.839 | 8.859 | 151,591 | +0.04(+0.44%) |
Jul 22, 2003 | 8.830 | 8.861 | 8.791 | 8.820 | 205,638 | +0.00(+0.02%) |
Jul 21, 2003 | 8.859 | 8.896 | 8.787 | 8.818 | 152,105 | -0.03(-0.33%) |
Jul 18, 2003 | 8.878 | 8.911 | 8.843 | 8.847 | 194,572 | -0.01(-0.13%) |
Jul 17, 2003 | 8.995 | 8.995 | 8.802 | 8.859 | 555,148 | -0.07(-0.80%) |
Jul 16, 2003 | 8.872 | 8.956 | 8.870 | 8.931 | 385,798 | +0.06(+0.68%) |
Jul 15, 2003 | 8.917 | 8.919 | 8.869 | 8.870 | 326,345 | -0.04(-0.46%) |
Jul 14, 2003 | 8.810 | 8.911 | 8.810 | 8.911 | 288,512 | +0.13(+1.48%) |
Jul 11, 2003 | 8.696 | 8.789 | 8.696 | 8.781 | 460,693 | +0.09(+1.05%) |
Jul 10, 2003 | 8.771 | 8.771 | 8.670 | 8.690 | 481,797 | -0.08(-0.86%) |
Jul 09, 2003 | 8.771 | 8.783 | 8.676 | 8.766 | 519,373 | +0.02(+0.27%) |
Jul 08, 2003 | 8.826 | 8.826 | 8.700 | 8.742 | 439,846 | -0.10(-1.10%) |
Jul 07, 2003 | 8.752 | 8.839 | 8.717 | 8.839 | 479,995 | +0.11(+1.29%) |
Jul 03, 2003 | 8.727 | 8.729 | 8.647 | 8.727 | 191,998 | +0.00(+0.00%) |
Jul 02, 2003 | 8.470 | 8.731 | 8.470 | 8.727 | 648,573 | +0.32(+3.77%) |
Jul 01, 2003 | 8.356 | 8.455 | 8.352 | 8.410 | 888,185 | +0.06(+0.67%) |
Jun 30, 2003 | 8.325 | 8.360 | 8.241 | 8.354 | 1,541,648 | +0.03(+0.35%) |
Jun 27, 2003 | 8.350 | 8.361 | 8.295 | 8.325 | 1,009,664 | -0.03(-0.30%) |
Jun 26, 2003 | 8.208 | 8.396 | 8.200 | 8.350 | 610,997 | +0.03(+0.30%) |
Jun 25, 2003 | 8.396 | 8.402 | 8.315 | 8.325 | 798,877 | -0.06(-0.76%) |
Jun 24, 2003 | 8.356 | 8.412 | 8.354 | 8.389 | 585,775 | +0.03(+0.37%) |
Jun 23, 2003 | 8.486 | 8.486 | 8.356 | 8.358 | 594,525 | -0.11(-1.33%) |
Jun 20, 2003 | 8.461 | 8.470 | 8.348 | 8.470 | 1,243,356 | +0.02(+0.23%) |
Jun 19, 2003 | 8.519 | 8.546 | 8.385 | 8.451 | 718,578 | -0.05(-0.59%) |
Jun 18, 2003 | 8.519 | 8.519 | 8.453 | 8.501 | 363,149 | -0.05(-0.57%) |
Jun 17, 2003 | 8.616 | 8.655 | 8.548 | 8.550 | 337,670 | -0.05(-0.59%) |
Jun 16, 2003 | 8.499 | 8.600 | 8.499 | 8.600 | 432,897 | +0.11(+1.28%) |
Jun 13, 2003 | 8.639 | 8.643 | 8.486 | 8.492 | 558,751 | -0.14(-1.66%) |
Jun 12, 2003 | 8.762 | 8.762 | 8.616 | 8.635 | 1,076,580 | -0.12(-1.40%) |
Jun 11, 2003 | 8.694 | 8.769 | 8.616 | 8.758 | 933,225 | +0.06(+0.74%) |
Jun 10, 2003 | 8.550 | 8.694 | 8.525 | 8.694 | 1,015,841 | +0.15(+1.70%) |
Jun 09, 2003 | 8.567 | 8.573 | 8.548 | 8.548 | 236,780 | -0.02(-0.20%) |
Jun 06, 2003 | 8.548 | 8.606 | 8.521 | 8.565 | 748,433 | +0.05(+0.57%) |
Jun 05, 2003 | 8.548 | 8.552 | 8.499 | 8.517 | 395,835 | -0.01(-0.11%) |
Jun 04, 2003 | 8.499 | 8.548 | 8.499 | 8.527 | 336,383 | +0.05(+0.62%) |
Jun 03, 2003 | 8.509 | 8.509 | 8.406 | 8.474 | 765,677 | -0.03(-0.39%) |
Jun 02, 2003 | 8.461 | 8.544 | 8.461 | 8.507 | 712,143 | +0.08(+0.99%) |
May 30, 2003 | 8.387 | 8.468 | 8.377 | 8.424 | 443,963 | +0.03(+0.32%) |
May 29, 2003 | 8.577 | 8.645 | 8.262 | 8.396 | 649,602 | -0.16(-1.82%) |
May 28, 2003 | 8.709 | 8.719 | 8.544 | 8.552 | 324,544 | -0.16(-1.81%) |
May 27, 2003 | 8.633 | 8.713 | 8.583 | 8.709 | 367,267 | +0.08(+0.88%) |
May 23, 2003 | 8.632 | 8.649 | 8.608 | 8.633 | 428,264 | +0.01(+0.09%) |
May 22, 2003 | 8.672 | 8.672 | 8.597 | 8.626 | 321,198 | -0.02(-0.27%) |
May 21, 2003 | 8.655 | 8.663 | 8.618 | 8.649 | 187,880 | +0.01(+0.16%) |
May 20, 2003 | 8.587 | 8.672 | 8.587 | 8.635 | 365,208 | +0.06(+0.73%) |
May 19, 2003 | 8.567 | 8.604 | 8.435 | 8.573 | 245,274 | +0.02(+0.18%) |
May 16, 2003 | 8.505 | 8.558 | 8.459 | 8.558 | 304,469 | +0.05(+0.62%) |
May 15, 2003 | 8.408 | 8.507 | 8.393 | 8.505 | 376,275 | +0.10(+1.23%) |
May 14, 2003 | 8.447 | 8.449 | 8.402 | 8.402 | 350,795 | -0.04(-0.46%) |
May 13, 2003 | 8.431 | 8.449 | 8.414 | 8.441 | 381,937 | +0.02(+0.21%) |
May 12, 2003 | 8.499 | 8.499 | 8.408 | 8.424 | 220,309 | -0.07(-0.87%) |
May 09, 2003 | 8.455 | 8.567 | 8.455 | 8.497 | 398,924 | +0.05(+0.60%) |
May 08, 2003 | 8.328 | 8.449 | 8.323 | 8.447 | 348,479 | +0.12(+1.42%) |
May 07, 2003 | 8.441 | 8.445 | 8.325 | 8.328 | 550,257 | -0.13(-1.56%) |
May 06, 2003 | 8.402 | 8.499 | 8.402 | 8.461 | 401,755 | +0.06(+0.69%) |
May 05, 2003 | 8.321 | 8.424 | 8.307 | 8.402 | 275,643 | +0.08(+0.98%) |
May 02, 2003 | 8.266 | 8.352 | 8.266 | 8.321 | 325,316 | +0.07(+0.87%) |