Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.461 | 8.505 | 8.267 | 8.267 | 2,192,489 | -0.19(-2.30%) |
Jul 30, 2003 | 8.575 | 8.585 | 8.435 | 8.461 | 1,295,359 | -0.11(-1.27%) |
Jul 29, 2003 | 8.759 | 8.769 | 8.522 | 8.570 | 841,894 | -0.17(-1.99%) |
Jul 28, 2003 | 8.809 | 8.809 | 8.722 | 8.744 | 1,108,271 | -0.07(-0.75%) |
Jul 25, 2003 | 8.521 | 8.820 | 8.521 | 8.810 | 893,566 | +0.29(+3.40%) |
Jul 24, 2003 | 8.876 | 8.901 | 8.508 | 8.521 | 2,060,636 | -0.34(-3.89%) |
Jul 23, 2003 | 8.724 | 8.865 | 8.667 | 8.865 | 1,866,422 | +0.14(+1.62%) |
Jul 22, 2003 | 8.419 | 8.737 | 8.419 | 8.724 | 4,703,918 | +0.46(+5.57%) |
Jul 21, 2003 | 8.390 | 8.396 | 8.262 | 8.264 | 1,124,307 | -0.13(-1.58%) |
Jul 18, 2003 | 8.362 | 8.465 | 8.347 | 8.396 | 749,241 | +0.04(+0.47%) |
Jul 17, 2003 | 8.576 | 8.578 | 8.317 | 8.357 | 1,400,484 | -0.23(-2.68%) |
Jul 16, 2003 | 8.744 | 8.753 | 8.548 | 8.587 | 1,097,580 | -0.15(-1.71%) |
Jul 15, 2003 | 8.710 | 8.778 | 8.658 | 8.736 | 1,427,211 | +0.05(+0.62%) |
Jul 14, 2003 | 8.525 | 8.733 | 8.525 | 8.682 | 1,252,596 | +0.18(+2.17%) |
Jul 11, 2003 | 8.727 | 8.764 | 8.427 | 8.498 | 1,427,211 | -0.20(-2.31%) |
Jul 10, 2003 | 8.587 | 8.699 | 8.508 | 8.699 | 2,034,800 | +0.11(+1.28%) |
Jul 09, 2003 | 8.346 | 8.623 | 8.346 | 8.589 | 1,468,192 | +0.24(+2.84%) |
Jul 08, 2003 | 8.317 | 8.514 | 8.314 | 8.352 | 1,801,386 | +0.02(+0.22%) |
Jul 07, 2003 | 8.329 | 8.360 | 8.284 | 8.334 | 1,117,180 | +0.04(+0.54%) |
Jul 03, 2003 | 8.306 | 8.317 | 8.207 | 8.289 | 1,831,677 | -0.09(-1.07%) |
Jul 02, 2003 | 8.370 | 8.379 | 8.216 | 8.379 | 2,716,334 | +0.01(+0.11%) |
Jul 01, 2003 | 7.880 | 8.396 | 7.857 | 8.370 | 7,666,139 | +0.55(+7.09%) |
Jun 30, 2003 | 7.824 | 7.862 | 7.774 | 7.816 | 3,552,883 | +0.00(+0.04%) |
Jun 27, 2003 | 7.717 | 7.812 | 7.702 | 7.812 | 1,887,803 | +0.05(+0.65%) |
Jun 26, 2003 | 7.526 | 7.765 | 7.526 | 7.762 | 1,581,336 | +0.24(+3.19%) |
Jun 25, 2003 | 7.687 | 7.687 | 7.521 | 7.522 | 1,760,405 | -0.16(-2.13%) |
Jun 24, 2003 | 7.409 | 7.734 | 7.409 | 7.686 | 3,060,219 | +0.28(+3.73%) |
Jun 23, 2003 | 7.436 | 7.448 | 7.327 | 7.409 | 2,155,962 | -0.03(-0.39%) |
Jun 20, 2003 | 7.650 | 7.654 | 7.414 | 7.439 | 3,912,804 | -0.19(-2.54%) |
Jun 19, 2003 | 7.812 | 7.857 | 7.591 | 7.633 | 7,827,390 | -0.18(-2.30%) |
Jun 18, 2003 | 7.779 | 7.847 | 7.695 | 7.812 | 3,623,264 | +0.02(+0.29%) |
Jun 17, 2003 | 7.382 | 7.801 | 7.375 | 7.790 | 4,155,127 | +0.42(+5.76%) |
Jun 16, 2003 | 7.262 | 7.391 | 7.262 | 7.366 | 1,957,293 | +0.12(+1.70%) |
Jun 13, 2003 | 7.200 | 7.274 | 7.200 | 7.242 | 1,289,123 | +0.04(+0.59%) |
Jun 12, 2003 | 7.015 | 7.240 | 6.992 | 7.200 | 1,780,005 | +0.20(+2.87%) |
Jun 11, 2003 | 6.971 | 7.022 | 6.971 | 6.999 | 2,133,690 | +0.02(+0.24%) |
Jun 10, 2003 | 6.965 | 7.043 | 6.903 | 6.982 | 2,148,835 | +0.02(+0.32%) |
Jun 09, 2003 | 6.830 | 6.981 | 6.822 | 6.959 | 3,258,888 | +0.11(+1.64%) |
Jun 06, 2003 | 7.057 | 7.057 | 6.847 | 6.847 | 1,831,677 | -0.23(-3.19%) |
Jun 05, 2003 | 7.094 | 7.140 | 7.055 | 7.073 | 646,788 | -0.02(-0.30%) |
Jun 04, 2003 | 6.999 | 7.123 | 6.995 | 7.094 | 974,637 | +0.10(+1.41%) |
Jun 03, 2003 | 6.942 | 7.021 | 6.942 | 6.995 | 1,320,304 | +0.03(+0.44%) |
Jun 02, 2003 | 6.909 | 7.047 | 6.909 | 6.965 | 1,255,269 | +0.06(+0.93%) |
May 30, 2003 | 6.762 | 6.937 | 6.757 | 6.901 | 1,461,065 | +0.14(+2.06%) |
May 29, 2003 | 6.785 | 6.804 | 6.720 | 6.762 | 1,526,100 | -0.02(-0.35%) |
May 28, 2003 | 6.682 | 6.808 | 6.682 | 6.785 | 902,475 | +0.10(+1.55%) |
May 27, 2003 | 6.696 | 6.696 | 6.645 | 6.682 | 728,750 | -0.07(-1.08%) |
May 23, 2003 | 6.707 | 6.761 | 6.703 | 6.755 | 286,867 | +0.05(+0.80%) |
May 22, 2003 | 6.670 | 6.757 | 6.656 | 6.701 | 1,038,781 | +0.06(+0.90%) |
May 21, 2003 | 6.561 | 6.645 | 6.517 | 6.642 | 632,534 | +0.07(+1.08%) |
May 20, 2003 | 6.561 | 6.656 | 6.561 | 6.571 | 822,294 | -0.00(-0.02%) |
May 19, 2003 | 6.667 | 6.678 | 6.552 | 6.572 | 975,528 | -0.16(-2.42%) |
May 16, 2003 | 6.574 | 6.735 | 6.522 | 6.735 | 887,330 | +0.15(+2.35%) |
May 15, 2003 | 6.561 | 6.608 | 6.533 | 6.580 | 498,009 | +0.01(+0.22%) |
May 14, 2003 | 6.571 | 6.649 | 6.548 | 6.565 | 1,359,503 | -0.01(-0.19%) |
May 13, 2003 | 6.353 | 6.623 | 6.353 | 6.578 | 1,930,566 | +0.21(+3.35%) |
May 12, 2003 | 6.247 | 6.426 | 6.230 | 6.364 | 815,167 | +0.11(+1.76%) |
May 09, 2003 | 6.230 | 6.319 | 6.179 | 6.254 | 821,403 | +0.04(+0.61%) |
May 08, 2003 | 6.218 | 6.239 | 6.168 | 6.216 | 1,259,723 | -0.02(-0.40%) |
May 07, 2003 | 6.319 | 6.353 | 6.207 | 6.241 | 1,255,269 | -0.10(-1.59%) |
May 06, 2003 | 6.376 | 6.376 | 6.289 | 6.342 | 1,177,761 | -0.03(-0.53%) |
May 05, 2003 | 6.404 | 6.510 | 6.360 | 6.376 | 1,234,778 | -0.02(-0.35%) |
May 02, 2003 | 6.247 | 6.453 | 6.247 | 6.398 | 1,319,413 | +0.14(+2.19%) |