Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.832 | 9.115 | 8.612 | 8.965 | 90,574 | +0.13(+1.50%) |
Jul 30, 2003 | 8.356 | 9.583 | 8.356 | 8.832 | 205,944 | +0.48(+5.71%) |
Jul 29, 2003 | 8.170 | 8.373 | 8.108 | 8.356 | 82,649 | +0.23(+2.83%) |
Jul 28, 2003 | 8.152 | 8.214 | 8.020 | 8.126 | 147,071 | +0.02(+0.22%) |
Jul 25, 2003 | 8.170 | 8.179 | 7.790 | 8.108 | 69,629 | -0.06(-0.76%) |
Jul 24, 2003 | 8.347 | 8.347 | 7.781 | 8.170 | 148,769 | -0.18(-2.12%) |
Jul 23, 2003 | 8.329 | 8.461 | 7.905 | 8.347 | 180,130 | +0.08(+0.96%) |
Jul 22, 2003 | 8.170 | 8.303 | 8.038 | 8.267 | 66,912 | +0.10(+1.19%) |
Jul 21, 2003 | 8.382 | 8.409 | 7.773 | 8.170 | 129,295 | -0.21(-2.53%) |
Jul 18, 2003 | 8.338 | 8.479 | 8.276 | 8.382 | 55,703 | -0.09(-1.04%) |
Jul 17, 2003 | 8.665 | 8.744 | 8.426 | 8.470 | 126,465 | -0.27(-3.13%) |
Jul 16, 2003 | 8.709 | 8.797 | 8.479 | 8.744 | 122,955 | +0.00(+0.00%) |
Jul 15, 2003 | 8.497 | 8.832 | 8.479 | 8.744 | 108,123 | +0.24(+2.80%) |
Jul 14, 2003 | 8.832 | 8.965 | 8.258 | 8.506 | 328,560 | -0.28(-3.22%) |
Jul 11, 2003 | 9.716 | 10.11 | 8.788 | 8.788 | 660,631 | -0.26(-2.93%) |
Jul 10, 2003 | 11.25 | 11.25 | 8.135 | 9.053 | 1,644,727 | -2.20(-19.54%) |
Jul 09, 2003 | 12.10 | 12.14 | 10.69 | 11.25 | 501,671 | -0.85(-7.01%) |
Jul 08, 2003 | 9.998 | 12.53 | 9.954 | 12.10 | 1,390,325 | +2.10(+21.02%) |
Jul 07, 2003 | 9.548 | 9.998 | 9.186 | 9.998 | 259,950 | +0.45(+4.72%) |
Jul 03, 2003 | 9.539 | 9.804 | 9.539 | 9.548 | 85,140 | -0.23(-2.35%) |
Jul 02, 2003 | 8.885 | 9.804 | 8.885 | 9.778 | 219,983 | +0.80(+8.96%) |
Jul 01, 2003 | 9.451 | 9.451 | 8.965 | 8.974 | 240,476 | -0.47(-4.96%) |
Jun 30, 2003 | 8.921 | 9.751 | 8.921 | 9.442 | 1,350,359 | +0.48(+5.32%) |
Jun 27, 2003 | 9.760 | 9.760 | 8.541 | 8.965 | 588,850 | -0.79(-8.14%) |
Jun 26, 2003 | 8.391 | 10.07 | 7.419 | 9.760 | 1,366,549 | +1.46(+17.55%) |
Jun 25, 2003 | 7.861 | 8.903 | 7.861 | 8.303 | 721,089 | +0.43(+5.50%) |
Jun 24, 2003 | 6.951 | 7.967 | 6.836 | 7.870 | 651,347 | +0.97(+14.08%) |
Jun 23, 2003 | 6.907 | 7.066 | 6.774 | 6.898 | 71,101 | -0.01(-0.13%) |
Jun 20, 2003 | 6.730 | 6.978 | 6.677 | 6.907 | 64,874 | +0.17(+2.49%) |
Jun 19, 2003 | 7.154 | 7.154 | 6.669 | 6.739 | 171,186 | -0.34(-4.74%) |
Jun 18, 2003 | 6.686 | 7.101 | 6.677 | 7.075 | 170,394 | +0.33(+4.84%) |
Jun 17, 2003 | 6.827 | 6.827 | 6.580 | 6.748 | 34,192 | -0.12(-1.80%) |
Jun 16, 2003 | 6.713 | 6.907 | 6.686 | 6.872 | 133,258 | +0.20(+3.05%) |
Jun 13, 2003 | 7.048 | 7.066 | 6.624 | 6.669 | 78,573 | -0.34(-4.79%) |
Jun 12, 2003 | 7.057 | 7.304 | 6.722 | 7.004 | 226,324 | +0.04(+0.51%) |
Jun 11, 2003 | 6.810 | 7.031 | 6.810 | 6.969 | 135,975 | +0.20(+3.00%) |
Jun 10, 2003 | 6.554 | 6.986 | 6.536 | 6.766 | 119,785 | +0.18(+2.68%) |
Jun 09, 2003 | 7.154 | 7.331 | 6.492 | 6.589 | 124,540 | -0.55(-7.67%) |
Jun 06, 2003 | 7.207 | 7.552 | 7.137 | 7.137 | 83,215 | -0.07(-0.98%) |
Jun 05, 2003 | 7.516 | 7.516 | 7.207 | 7.207 | 67,478 | -0.37(-4.90%) |
Jun 04, 2003 | 7.437 | 7.667 | 7.437 | 7.578 | 129,975 | +0.11(+1.54%) |
Jun 03, 2003 | 7.508 | 7.720 | 7.287 | 7.463 | 111,293 | -0.13(-1.74%) |
Jun 02, 2003 | 7.419 | 7.596 | 7.410 | 7.596 | 91,593 | +0.11(+1.53%) |
May 30, 2003 | 7.675 | 7.675 | 7.393 | 7.481 | 65,213 | -0.19(-2.53%) |
May 29, 2003 | 7.773 | 7.905 | 7.622 | 7.675 | 259,497 | -0.10(-1.25%) |
May 28, 2003 | 7.198 | 7.887 | 7.154 | 7.773 | 111,180 | +0.57(+7.84%) |
May 27, 2003 | 6.925 | 7.269 | 6.907 | 7.207 | 134,164 | +0.28(+4.08%) |
May 23, 2003 | 6.854 | 7.022 | 6.730 | 6.925 | 220,436 | +0.04(+0.51%) |
May 22, 2003 | 7.728 | 7.728 | 6.774 | 6.889 | 355,053 | -0.83(-10.76%) |
May 21, 2003 | 7.949 | 8.082 | 7.684 | 7.720 | 518,428 | -0.22(-2.78%) |
May 20, 2003 | 7.808 | 7.940 | 7.728 | 7.940 | 96,801 | +0.21(+2.74%) |
May 19, 2003 | 7.817 | 7.949 | 7.667 | 7.728 | 146,957 | +0.00(+0.00%) |
May 16, 2003 | 7.887 | 7.940 | 7.658 | 7.728 | 150,580 | -0.18(-2.23%) |
May 15, 2003 | 7.914 | 7.958 | 7.737 | 7.905 | 380,527 | -0.01(-0.11%) |
May 14, 2003 | 7.914 | 7.976 | 7.684 | 7.914 | 301,161 | +0.05(+0.67%) |
May 13, 2003 | 7.640 | 8.091 | 7.640 | 7.861 | 346,222 | +0.22(+2.89%) |
May 12, 2003 | 7.402 | 7.684 | 7.287 | 7.640 | 227,229 | +0.24(+3.22%) |
May 09, 2003 | 7.817 | 7.817 | 7.375 | 7.402 | 231,418 | -0.11(-1.41%) |
May 08, 2003 | 7.066 | 7.543 | 7.057 | 7.508 | 329,126 | +0.48(+6.78%) |
May 07, 2003 | 6.942 | 7.349 | 6.801 | 7.031 | 173,224 | +0.14(+2.05%) |
May 06, 2003 | 6.536 | 7.031 | 6.465 | 6.889 | 247,382 | +0.35(+5.41%) |
May 05, 2003 | 6.147 | 6.589 | 6.139 | 6.536 | 34,192 | +0.39(+6.32%) |
May 02, 2003 | 6.094 | 6.200 | 6.094 | 6.147 | 120,804 | +0.02(+0.29%) |