Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.830 | 9.113 | 8.609 | 8.963 | 90,599 | +0.13(+1.50%) |
Jul 30, 2003 | 8.353 | 9.581 | 8.353 | 8.830 | 205,999 | +0.48(+5.71%) |
Jul 29, 2003 | 8.168 | 8.371 | 8.106 | 8.353 | 82,671 | +0.23(+2.83%) |
Jul 28, 2003 | 8.150 | 8.212 | 8.018 | 8.124 | 147,110 | +0.02(+0.22%) |
Jul 25, 2003 | 8.168 | 8.177 | 7.788 | 8.106 | 69,648 | -0.06(-0.76%) |
Jul 24, 2003 | 8.344 | 8.344 | 7.779 | 8.168 | 148,808 | -0.18(-2.12%) |
Jul 23, 2003 | 8.327 | 8.459 | 7.903 | 8.344 | 180,178 | +0.08(+0.96%) |
Jul 22, 2003 | 8.168 | 8.300 | 8.035 | 8.265 | 66,930 | +0.10(+1.19%) |
Jul 21, 2003 | 8.380 | 8.406 | 7.771 | 8.168 | 129,330 | -0.21(-2.53%) |
Jul 18, 2003 | 8.336 | 8.477 | 8.274 | 8.380 | 55,718 | -0.09(-1.04%) |
Jul 17, 2003 | 8.662 | 8.742 | 8.424 | 8.468 | 126,498 | -0.27(-3.13%) |
Jul 16, 2003 | 8.706 | 8.795 | 8.477 | 8.742 | 122,988 | +0.00(+0.00%) |
Jul 15, 2003 | 8.495 | 8.830 | 8.477 | 8.742 | 108,152 | +0.24(+2.80%) |
Jul 14, 2003 | 8.830 | 8.963 | 8.256 | 8.503 | 328,648 | -0.28(-3.22%) |
Jul 11, 2003 | 9.713 | 10.11 | 8.786 | 8.786 | 660,806 | -0.26(-2.93%) |
Jul 10, 2003 | 11.25 | 11.25 | 8.133 | 9.051 | 1,645,165 | -2.20(-19.54%) |
Jul 09, 2003 | 12.10 | 12.13 | 10.68 | 11.25 | 501,805 | -0.85(-7.01%) |
Jul 08, 2003 | 9.996 | 12.53 | 9.952 | 12.10 | 1,390,695 | +2.10(+21.03%) |
Jul 07, 2003 | 9.545 | 9.996 | 9.183 | 9.996 | 260,019 | +0.45(+4.72%) |
Jul 03, 2003 | 9.537 | 9.801 | 9.537 | 9.545 | 85,163 | -0.23(-2.35%) |
Jul 02, 2003 | 8.883 | 9.801 | 8.883 | 9.775 | 220,042 | +0.80(+8.96%) |
Jul 01, 2003 | 9.448 | 9.448 | 8.963 | 8.971 | 240,540 | -0.47(-4.96%) |
Jun 30, 2003 | 8.918 | 9.748 | 8.918 | 9.439 | 1,350,718 | +0.48(+5.32%) |
Jun 27, 2003 | 9.757 | 9.757 | 8.539 | 8.963 | 589,007 | -0.79(-8.14%) |
Jun 26, 2003 | 8.389 | 10.07 | 7.417 | 9.757 | 1,366,913 | +1.46(+17.55%) |
Jun 25, 2003 | 7.859 | 8.901 | 7.859 | 8.300 | 721,281 | +0.43(+5.50%) |
Jun 24, 2003 | 6.949 | 7.965 | 6.835 | 7.868 | 651,520 | +0.97(+14.08%) |
Jun 23, 2003 | 6.905 | 7.064 | 6.773 | 6.896 | 71,120 | -0.01(-0.13%) |
Jun 20, 2003 | 6.729 | 6.976 | 6.676 | 6.905 | 64,891 | +0.17(+2.49%) |
Jun 19, 2003 | 7.152 | 7.152 | 6.667 | 6.737 | 171,232 | -0.34(-4.74%) |
Jun 18, 2003 | 6.684 | 7.099 | 6.676 | 7.073 | 170,439 | +0.33(+4.84%) |
Jun 17, 2003 | 6.826 | 6.826 | 6.578 | 6.746 | 34,201 | -0.12(-1.80%) |
Jun 16, 2003 | 6.711 | 6.905 | 6.684 | 6.870 | 133,293 | +0.20(+3.05%) |
Jun 13, 2003 | 7.046 | 7.064 | 6.623 | 6.667 | 78,594 | -0.34(-4.79%) |
Jun 12, 2003 | 7.055 | 7.303 | 6.720 | 7.002 | 226,384 | +0.04(+0.51%) |
Jun 11, 2003 | 6.808 | 7.029 | 6.808 | 6.967 | 136,011 | +0.20(+3.00%) |
Jun 10, 2003 | 6.552 | 6.985 | 6.534 | 6.764 | 119,817 | +0.18(+2.68%) |
Jun 09, 2003 | 7.152 | 7.329 | 6.490 | 6.587 | 124,573 | -0.55(-7.67%) |
Jun 06, 2003 | 7.205 | 7.550 | 7.135 | 7.135 | 83,237 | -0.07(-0.98%) |
Jun 05, 2003 | 7.514 | 7.514 | 7.205 | 7.205 | 67,496 | -0.37(-4.90%) |
Jun 04, 2003 | 7.435 | 7.665 | 7.435 | 7.576 | 130,009 | +0.11(+1.54%) |
Jun 03, 2003 | 7.506 | 7.718 | 7.285 | 7.461 | 111,323 | -0.13(-1.74%) |
Jun 02, 2003 | 7.417 | 7.594 | 7.408 | 7.594 | 91,618 | +0.11(+1.53%) |
May 30, 2003 | 7.673 | 7.673 | 7.391 | 7.479 | 65,231 | -0.19(-2.53%) |
May 29, 2003 | 7.771 | 7.903 | 7.620 | 7.673 | 259,566 | -0.10(-1.25%) |
May 28, 2003 | 7.197 | 7.885 | 7.152 | 7.771 | 111,210 | +0.57(+7.84%) |
May 27, 2003 | 6.923 | 7.267 | 6.905 | 7.205 | 134,199 | +0.28(+4.08%) |
May 23, 2003 | 6.852 | 7.020 | 6.729 | 6.923 | 220,495 | +0.04(+0.51%) |
May 22, 2003 | 7.726 | 7.726 | 6.773 | 6.887 | 355,148 | -0.83(-10.76%) |
May 21, 2003 | 7.947 | 8.080 | 7.682 | 7.718 | 518,566 | -0.22(-2.78%) |
May 20, 2003 | 7.806 | 7.938 | 7.726 | 7.938 | 96,827 | +0.21(+2.74%) |
May 19, 2003 | 7.815 | 7.947 | 7.665 | 7.726 | 146,996 | +0.00(+0.00%) |
May 16, 2003 | 7.885 | 7.938 | 7.656 | 7.726 | 150,620 | -0.18(-2.23%) |
May 15, 2003 | 7.912 | 7.956 | 7.735 | 7.903 | 380,629 | -0.01(-0.11%) |
May 14, 2003 | 7.912 | 7.974 | 7.682 | 7.912 | 301,241 | +0.05(+0.67%) |
May 13, 2003 | 7.638 | 8.088 | 7.638 | 7.859 | 346,314 | +0.22(+2.89%) |
May 12, 2003 | 7.400 | 7.682 | 7.285 | 7.638 | 227,290 | +0.24(+3.22%) |
May 09, 2003 | 7.815 | 7.815 | 7.373 | 7.400 | 231,480 | -0.11(-1.41%) |
May 08, 2003 | 7.064 | 7.541 | 7.055 | 7.506 | 329,214 | +0.48(+6.78%) |
May 07, 2003 | 6.940 | 7.347 | 6.799 | 7.029 | 173,270 | +0.14(+2.05%) |
May 06, 2003 | 6.534 | 7.029 | 6.464 | 6.887 | 247,448 | +0.35(+5.41%) |
May 05, 2003 | 6.146 | 6.587 | 6.137 | 6.534 | 34,201 | +0.39(+6.32%) |
May 02, 2003 | 6.093 | 6.199 | 6.093 | 6.146 | 120,836 | +0.02(+0.29%) |