Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.150 | 8.358 | 8.150 | 8.287 | 2,098,644 | +0.10(+1.24%) |
Jul 30, 2003 | 8.033 | 8.276 | 8.033 | 8.186 | 4,553,397 | +0.23(+2.83%) |
Jul 29, 2003 | 8.053 | 8.053 | 7.899 | 7.960 | 1,547,060 | -0.09(-1.15%) |
Jul 28, 2003 | 8.102 | 8.157 | 8.040 | 8.053 | 747,511 | -0.06(-0.74%) |
Jul 25, 2003 | 7.980 | 8.128 | 7.927 | 8.113 | 1,138,915 | +0.13(+1.66%) |
Jul 24, 2003 | 8.122 | 8.155 | 7.978 | 7.980 | 1,598,643 | -0.14(-1.74%) |
Jul 23, 2003 | 8.199 | 8.199 | 8.042 | 8.122 | 761,539 | -0.06(-0.68%) |
Jul 22, 2003 | 8.089 | 8.281 | 8.022 | 8.177 | 1,397,286 | +0.09(+1.07%) |
Jul 21, 2003 | 8.210 | 8.210 | 8.016 | 8.091 | 1,344,797 | -0.17(-2.11%) |
Jul 18, 2003 | 8.000 | 8.276 | 7.960 | 8.265 | 4,150,682 | +0.34(+4.24%) |
Jul 17, 2003 | 7.735 | 7.929 | 7.722 | 7.929 | 9,632,588 | +0.47(+6.25%) |
Jul 16, 2003 | 7.547 | 7.547 | 7.415 | 7.463 | 2,403,622 | +0.05(+0.66%) |
Jul 15, 2003 | 7.647 | 7.647 | 7.415 | 7.415 | 1,878,734 | -0.20(-2.64%) |
Jul 14, 2003 | 7.558 | 7.669 | 7.556 | 7.616 | 830,769 | +0.11(+1.41%) |
Jul 11, 2003 | 7.514 | 7.574 | 7.490 | 7.510 | 1,333,937 | -0.00(-0.06%) |
Jul 10, 2003 | 7.669 | 7.669 | 7.437 | 7.514 | 2,353,395 | -0.17(-2.24%) |
Jul 09, 2003 | 7.691 | 7.724 | 7.636 | 7.686 | 2,119,458 | -0.02(-0.29%) |
Jul 08, 2003 | 7.580 | 7.726 | 7.580 | 7.708 | 1,742,083 | +0.06(+0.81%) |
Jul 07, 2003 | 7.525 | 7.662 | 7.525 | 7.647 | 1,565,612 | +0.10(+1.32%) |
Jul 03, 2003 | 7.620 | 7.647 | 7.547 | 7.547 | 907,240 | -0.12(-1.61%) |
Jul 02, 2003 | 7.622 | 7.711 | 7.591 | 7.671 | 1,814,933 | +0.05(+0.64%) |
Jul 01, 2003 | 7.569 | 7.631 | 7.501 | 7.622 | 2,202,264 | -0.00(-0.03%) |
Jun 30, 2003 | 7.602 | 7.713 | 7.574 | 7.624 | 871,041 | +0.05(+0.64%) |
Jun 27, 2003 | 7.536 | 7.655 | 7.536 | 7.576 | 814,027 | +0.04(+0.53%) |
Jun 26, 2003 | 7.492 | 7.580 | 7.492 | 7.536 | 892,760 | +0.05(+0.65%) |
Jun 25, 2003 | 7.585 | 7.706 | 7.487 | 7.487 | 976,018 | -0.18(-2.31%) |
Jun 24, 2003 | 7.457 | 7.680 | 7.457 | 7.664 | 1,823,078 | +0.21(+2.79%) |
Jun 23, 2003 | 7.618 | 7.618 | 7.457 | 7.457 | 2,244,345 | -0.18(-2.34%) |
Jun 20, 2003 | 7.658 | 7.691 | 7.560 | 7.636 | 1,709,956 | +0.01(+0.09%) |
Jun 19, 2003 | 7.713 | 7.731 | 7.624 | 7.629 | 1,563,802 | -0.09(-1.15%) |
Jun 18, 2003 | 7.812 | 7.812 | 7.697 | 7.717 | 1,366,517 | -0.12(-1.50%) |
Jun 17, 2003 | 7.757 | 7.870 | 7.673 | 7.834 | 2,462,898 | +0.10(+1.31%) |
Jun 16, 2003 | 7.624 | 7.762 | 7.556 | 7.733 | 1,589,594 | +0.16(+2.16%) |
Jun 13, 2003 | 7.636 | 7.660 | 7.552 | 7.569 | 2,188,237 | -0.09(-1.15%) |
Jun 12, 2003 | 7.569 | 7.684 | 7.536 | 7.658 | 2,573,758 | +0.14(+1.88%) |
Jun 11, 2003 | 7.282 | 7.516 | 7.253 | 7.516 | 2,272,852 | +0.25(+3.37%) |
Jun 10, 2003 | 7.171 | 7.324 | 7.171 | 7.271 | 1,268,326 | +0.10(+1.39%) |
Jun 09, 2003 | 7.280 | 7.282 | 7.129 | 7.171 | 1,743,440 | -0.11(-1.52%) |
Jun 06, 2003 | 7.326 | 7.569 | 7.213 | 7.282 | 5,390,050 | +0.01(+0.09%) |
Jun 05, 2003 | 6.984 | 7.337 | 6.915 | 7.275 | 6,077,833 | +0.32(+4.64%) |
Jun 04, 2003 | 6.975 | 7.081 | 6.950 | 6.953 | 2,604,527 | -0.02(-0.32%) |
Jun 03, 2003 | 6.988 | 7.050 | 6.950 | 6.975 | 2,033,033 | -0.01(-0.13%) |
Jun 02, 2003 | 6.873 | 7.094 | 6.873 | 6.984 | 2,807,694 | +0.17(+2.43%) |
May 30, 2003 | 6.796 | 6.895 | 6.789 | 6.818 | 2,357,468 | +0.02(+0.33%) |
May 29, 2003 | 6.866 | 6.970 | 6.780 | 6.796 | 2,472,852 | -0.08(-1.13%) |
May 28, 2003 | 6.752 | 6.917 | 6.740 | 6.873 | 3,818,103 | +0.18(+2.64%) |
May 27, 2003 | 6.550 | 6.696 | 6.500 | 6.696 | 2,091,404 | +0.15(+2.23%) |
May 23, 2003 | 6.442 | 6.553 | 6.420 | 6.550 | 1,788,689 | +0.11(+1.75%) |
May 22, 2003 | 6.449 | 6.522 | 6.431 | 6.438 | 1,429,865 | +0.01(+0.10%) |
May 21, 2003 | 6.363 | 6.438 | 6.268 | 6.431 | 1,885,069 | +0.07(+1.08%) |
May 20, 2003 | 6.431 | 6.533 | 6.318 | 6.363 | 2,520,816 | -0.06(-0.90%) |
May 19, 2003 | 6.672 | 6.672 | 6.420 | 6.420 | 1,485,521 | -0.27(-3.97%) |
May 16, 2003 | 6.723 | 6.765 | 6.619 | 6.685 | 967,421 | -0.03(-0.46%) |
May 15, 2003 | 6.663 | 6.794 | 6.663 | 6.716 | 1,849,322 | +0.04(+0.63%) |
May 14, 2003 | 6.603 | 6.692 | 6.575 | 6.674 | 922,172 | +0.08(+1.14%) |
May 13, 2003 | 6.641 | 6.718 | 6.597 | 6.599 | 1,448,870 | -0.10(-1.48%) |
May 12, 2003 | 6.619 | 6.718 | 6.577 | 6.699 | 1,204,526 | +0.04(+0.66%) |
May 09, 2003 | 6.630 | 6.710 | 6.557 | 6.654 | 2,178,282 | +0.14(+2.14%) |
May 08, 2003 | 6.740 | 6.747 | 6.484 | 6.515 | 2,842,989 | -0.28(-4.13%) |
May 07, 2003 | 6.767 | 6.902 | 6.725 | 6.796 | 2,304,979 | +0.03(+0.42%) |
May 06, 2003 | 6.740 | 6.864 | 6.738 | 6.767 | 2,364,708 | +0.02(+0.23%) |
May 05, 2003 | 6.763 | 6.906 | 6.687 | 6.752 | 1,835,748 | -0.01(-0.16%) |
May 02, 2003 | 6.573 | 6.763 | 6.559 | 6.763 | 3,267,876 | +0.21(+3.20%) |