Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.010 | 8.150 | 7.750 | 7.770 | 1,825,700 | -0.18(-2.26%) |
Jul 30, 2003 | 7.990 | 8.010 | 7.900 | 7.950 | 1,265,600 | -0.02(-0.25%) |
Jul 29, 2003 | 8.000 | 8.089 | 7.820 | 7.970 | 1,332,300 | -0.04(-0.50%) |
Jul 28, 2003 | 7.630 | 8.050 | 7.630 | 8.010 | 1,379,300 | +0.39(+5.10%) |
Jul 25, 2003 | 7.810 | 7.810 | 7.210 | 7.621 | 2,471,200 | -0.17(-2.17%) |
Jul 24, 2003 | 7.960 | 8.050 | 7.680 | 7.790 | 1,613,900 | -0.11(-1.39%) |
Jul 23, 2003 | 8.120 | 8.120 | 7.740 | 7.900 | 3,342,500 | -0.14(-1.74%) |
Jul 22, 2003 | 7.900 | 8.290 | 7.630 | 8.040 | 5,459,000 | +0.09(+1.13%) |
Jul 21, 2003 | 8.340 | 8.340 | 7.830 | 7.950 | 831,100 | -0.39(-4.68%) |
Jul 18, 2003 | 8.450 | 8.510 | 8.189 | 8.340 | 1,222,000 | -0.04(-0.48%) |
Jul 17, 2003 | 8.740 | 8.750 | 8.320 | 8.380 | 1,353,800 | -0.48(-5.42%) |
Jul 16, 2003 | 8.970 | 9.000 | 8.750 | 8.860 | 926,900 | -0.03(-0.34%) |
Jul 15, 2003 | 8.860 | 9.130 | 8.820 | 8.890 | 1,066,900 | -0.04(-0.45%) |
Jul 14, 2003 | 9.050 | 9.100 | 8.800 | 8.930 | 1,413,400 | -0.01(-0.11%) |
Jul 11, 2003 | 8.720 | 8.950 | 8.630 | 8.940 | 2,273,100 | +0.24(+2.76%) |
Jul 10, 2003 | 8.830 | 8.900 | 8.530 | 8.700 | 745,200 | -0.19(-2.14%) |
Jul 09, 2003 | 8.840 | 9.060 | 8.660 | 8.890 | 2,203,300 | +0.08(+0.91%) |
Jul 08, 2003 | 8.640 | 8.900 | 8.570 | 8.810 | 937,800 | -0.04(-0.45%) |
Jul 07, 2003 | 8.260 | 8.910 | 8.250 | 8.850 | 1,628,900 | +0.58(+7.01%) |
Jul 03, 2003 | 8.610 | 8.610 | 8.270 | 8.270 | 658,800 | -0.16(-1.90%) |
Jul 02, 2003 | 8.341 | 8.500 | 8.360 | 8.430 | 1,005,284 | +0.09(+1.07%) |
Jul 01, 2003 | 8.100 | 8.370 | 8.030 | 8.341 | 1,087,200 | +0.05(+0.62%) |
Jun 30, 2003 | 8.370 | 8.500 | 8.170 | 8.290 | 2,469,600 | -0.07(-0.84%) |
Jun 27, 2003 | 8.210 | 8.440 | 8.020 | 8.360 | 2,389,800 | -0.04(-0.48%) |
Jun 26, 2003 | 8.390 | 8.420 | 8.250 | 8.400 | 1,147,000 | +0.18(+2.19%) |
Jun 25, 2003 | 8.160 | 8.420 | 8.100 | 8.220 | 1,409,900 | +0.08(+0.98%) |
Jun 24, 2003 | 8.070 | 8.360 | 7.980 | 8.140 | 1,506,100 | +0.03(+0.37%) |
Jun 23, 2003 | 8.350 | 8.350 | 8.080 | 8.110 | 2,914,100 | -0.21(-2.52%) |
Jun 20, 2003 | 8.110 | 8.500 | 8.110 | 8.320 | 1,754,900 | +0.12(+1.46%) |
Jun 19, 2003 | 8.500 | 8.500 | 8.200 | 8.200 | 3,048,100 | -0.10(-1.20%) |
Jun 18, 2003 | 8.130 | 8.450 | 7.560 | 8.300 | 4,671,800 | +0.14(+1.72%) |
Jun 17, 2003 | 8.200 | 8.310 | 8.120 | 8.160 | 7,562,300 | -0.58(-6.64%) |
Jun 16, 2003 | 8.560 | 9.000 | 8.540 | 8.740 | 1,633,200 | +0.33(+3.92%) |
Jun 13, 2003 | 8.120 | 8.600 | 8.090 | 8.410 | 3,375,400 | +0.23(+2.81%) |
Jun 12, 2003 | 8.580 | 8.750 | 8.150 | 8.180 | 1,894,300 | -0.57(-6.51%) |
Jun 11, 2003 | 8.900 | 8.900 | 8.352 | 8.750 | 1,445,100 | +0.00(+0.00%) |
Jun 10, 2003 | 8.700 | 8.850 | 8.500 | 8.750 | 1,327,400 | +0.00(+0.00%) |
Jun 09, 2003 | 9.210 | 9.210 | 8.700 | 8.750 | 781,500 | -0.50(-5.41%) |
Jun 06, 2003 | 9.260 | 9.560 | 9.170 | 9.250 | 2,031,100 | +0.08(+0.87%) |
Jun 05, 2003 | 9.350 | 9.400 | 8.930 | 9.170 | 1,107,700 | -0.23(-2.45%) |
Jun 04, 2003 | 9.210 | 9.430 | 9.090 | 9.400 | 691,000 | +0.20(+2.17%) |
Jun 03, 2003 | 8.840 | 9.200 | 8.750 | 9.200 | 768,600 | +0.34(+3.84%) |
Jun 02, 2003 | 9.150 | 9.350 | 8.770 | 8.860 | 1,628,500 | -0.24(-2.64%) |
May 30, 2003 | 8.920 | 9.180 | 8.860 | 9.100 | 1,135,600 | +0.20(+2.25%) |
May 29, 2003 | 8.600 | 9.000 | 8.600 | 8.900 | 780,100 | +0.30(+3.49%) |
May 28, 2003 | 8.960 | 9.130 | 8.570 | 8.600 | 1,179,200 | -0.37(-4.12%) |
May 27, 2003 | 8.280 | 9.060 | 8.190 | 8.970 | 1,516,800 | +0.67(+8.07%) |
May 23, 2003 | 8.230 | 8.480 | 8.190 | 8.300 | 499,700 | +0.03(+0.36%) |
May 22, 2003 | 8.200 | 8.390 | 8.150 | 8.270 | 721,800 | +0.14(+1.67%) |
May 21, 2003 | 8.100 | 8.211 | 8.020 | 8.134 | 729,800 | -0.10(-1.17%) |
May 20, 2003 | 8.250 | 8.480 | 8.150 | 8.230 | 837,100 | +0.01(+0.12%) |
May 19, 2003 | 8.440 | 8.500 | 8.180 | 8.220 | 1,285,000 | -0.31(-3.63%) |
May 16, 2003 | 9.190 | 9.220 | 8.510 | 8.530 | 1,929,900 | -0.22(-2.51%) |
May 15, 2003 | 9.110 | 9.250 | 8.690 | 8.750 | 1,334,600 | -0.33(-3.63%) |
May 14, 2003 | 9.000 | 9.170 | 8.670 | 9.080 | 1,144,300 | +0.20(+2.25%) |
May 13, 2003 | 8.830 | 8.940 | 8.630 | 8.880 | 1,544,700 | -0.01(-0.11%) |
May 12, 2003 | 8.740 | 8.910 | 8.620 | 8.890 | 808,800 | +0.09(+1.02%) |
May 09, 2003 | 8.770 | 8.860 | 8.650 | 8.800 | 764,400 | +0.05(+0.57%) |
May 08, 2003 | 8.840 | 8.880 | 8.680 | 8.750 | 447,800 | -0.14(-1.57%) |
May 07, 2003 | 8.930 | 9.050 | 8.840 | 8.890 | 445,500 | -0.16(-1.77%) |
May 06, 2003 | 8.920 | 9.120 | 8.630 | 9.050 | 680,400 | +0.14(+1.57%) |
May 05, 2003 | 8.920 | 9.100 | 8.850 | 8.910 | 1,047,300 | +0.11(+1.25%) |
May 02, 2003 | 8.670 | 8.920 | 8.660 | 8.800 | 755,100 | +0.16(+1.85%) |