Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.865 | 9.056 | 8.796 | 8.966 | 1,171,667 | -0.16(-1.74%) |
Jul 30, 2003 | 9.093 | 9.129 | 9.031 | 9.125 | 502,278 | -0.14(-1.54%) |
Jul 29, 2003 | 9.291 | 9.315 | 9.215 | 9.268 | 588,194 | -0.11(-1.20%) |
Jul 28, 2003 | 9.360 | 9.472 | 9.325 | 9.380 | 421,082 | -0.01(-0.08%) |
Jul 25, 2003 | 9.200 | 9.422 | 9.186 | 9.387 | 2,438,692 | +0.36(+3.99%) |
Jul 24, 2003 | 8.901 | 9.106 | 8.871 | 9.027 | 1,984,564 | +0.16(+1.85%) |
Jul 23, 2003 | 8.703 | 8.871 | 8.703 | 8.863 | 1,957,184 | +0.25(+2.86%) |
Jul 22, 2003 | 8.467 | 8.659 | 8.447 | 8.616 | 1,734,369 | +0.09(+1.07%) |
Jul 21, 2003 | 8.484 | 8.531 | 8.473 | 8.525 | 1,448,297 | -0.01(-0.06%) |
Jul 18, 2003 | 8.459 | 8.531 | 8.393 | 8.531 | 2,716,266 | +0.04(+0.47%) |
Jul 17, 2003 | 8.428 | 8.666 | 8.403 | 8.490 | 883,707 | -0.12(-1.37%) |
Jul 16, 2003 | 8.537 | 8.614 | 8.472 | 8.608 | 988,505 | -0.05(-0.60%) |
Jul 15, 2003 | 8.684 | 8.722 | 8.571 | 8.660 | 2,035,547 | -0.06(-0.64%) |
Jul 14, 2003 | 8.554 | 8.775 | 8.526 | 8.716 | 670,333 | +0.24(+2.88%) |
Jul 11, 2003 | 8.411 | 8.473 | 8.411 | 8.472 | 288,904 | +0.09(+1.02%) |
Jul 10, 2003 | 8.415 | 8.443 | 8.384 | 8.387 | 482,451 | -0.02(-0.28%) |
Jul 09, 2003 | 8.353 | 8.420 | 8.282 | 8.410 | 287,960 | +0.10(+1.15%) |
Jul 08, 2003 | 8.427 | 8.427 | 8.306 | 8.315 | 347,440 | -0.11(-1.34%) |
Jul 07, 2003 | 8.378 | 8.440 | 8.315 | 8.428 | 552,317 | +0.24(+2.95%) |
Jul 03, 2003 | 8.152 | 8.218 | 8.118 | 8.186 | 302,122 | +0.05(+0.61%) |
Jul 02, 2003 | 8.091 | 8.139 | 8.012 | 8.137 | 466,401 | +0.01(+0.07%) |
Jul 01, 2003 | 8.044 | 8.166 | 7.977 | 8.131 | 768,523 | +0.02(+0.29%) |
Jun 30, 2003 | 8.191 | 8.218 | 8.074 | 8.108 | 441,853 | -0.02(-0.29%) |
Jun 27, 2003 | 8.173 | 8.177 | 8.093 | 8.131 | 1,115,963 | -0.14(-1.73%) |
Jun 26, 2003 | 8.209 | 8.367 | 8.156 | 8.274 | 1,291,572 | -0.14(-1.65%) |
Jun 25, 2003 | 8.394 | 8.452 | 8.373 | 8.413 | 829,891 | +0.01(+0.16%) |
Jun 24, 2003 | 8.315 | 8.431 | 8.294 | 8.399 | 354,049 | -0.03(-0.35%) |
Jun 23, 2003 | 8.492 | 8.506 | 8.354 | 8.429 | 258,692 | -0.13(-1.51%) |
Jun 20, 2003 | 8.598 | 8.629 | 8.503 | 8.558 | 339,887 | -0.04(-0.46%) |
Jun 19, 2003 | 8.598 | 8.632 | 8.532 | 8.597 | 574,976 | -0.29(-3.23%) |
Jun 18, 2003 | 8.796 | 8.903 | 8.791 | 8.884 | 237,921 | -0.01(-0.14%) |
Jun 17, 2003 | 8.829 | 8.939 | 8.829 | 8.897 | 222,815 | +0.08(+0.88%) |
Jun 16, 2003 | 8.760 | 8.822 | 8.759 | 8.820 | 117,072 | +0.17(+1.98%) |
Jun 13, 2003 | 8.602 | 8.678 | 8.545 | 8.648 | 210,541 | -0.00(-0.05%) |
Jun 12, 2003 | 8.707 | 8.707 | 8.545 | 8.652 | 425,803 | -0.14(-1.58%) |
Jun 11, 2003 | 8.738 | 8.827 | 8.692 | 8.791 | 465,456 | +0.05(+0.61%) |
Jun 10, 2003 | 8.706 | 8.774 | 8.641 | 8.738 | 147,284 | -0.05(-0.55%) |
Jun 09, 2003 | 8.885 | 8.885 | 8.760 | 8.787 | 481,507 | -0.14(-1.59%) |
Jun 06, 2003 | 8.897 | 9.031 | 8.890 | 8.929 | 262,468 | +0.10(+1.19%) |
Jun 05, 2003 | 8.710 | 8.849 | 8.693 | 8.824 | 761,914 | +0.20(+2.28%) |
Jun 04, 2003 | 8.408 | 8.659 | 8.383 | 8.627 | 418,250 | +0.22(+2.59%) |
Jun 03, 2003 | 8.459 | 8.489 | 8.394 | 8.409 | 817,617 | -0.10(-1.13%) |
Jun 02, 2003 | 8.538 | 8.590 | 8.489 | 8.505 | 270,021 | +0.04(+0.44%) |
May 30, 2003 | 8.456 | 8.489 | 8.394 | 8.468 | 195,435 | +0.08(+0.95%) |
May 29, 2003 | 8.471 | 8.558 | 8.378 | 8.389 | 345,552 | -0.06(-0.73%) |
May 28, 2003 | 8.408 | 8.466 | 8.387 | 8.450 | 686,383 | +0.24(+2.94%) |
May 27, 2003 | 8.116 | 8.221 | 8.079 | 8.209 | 373,876 | +0.07(+0.81%) |
May 23, 2003 | 8.113 | 8.166 | 8.113 | 8.143 | 183,161 | +0.10(+1.26%) |
May 22, 2003 | 8.000 | 8.058 | 8.000 | 8.041 | 207,708 | +0.04(+0.45%) |
May 21, 2003 | 7.911 | 8.029 | 7.888 | 8.005 | 323,837 | +0.06(+0.77%) |
May 20, 2003 | 8.033 | 8.059 | 7.910 | 7.944 | 302,122 | -0.02(-0.21%) |
May 19, 2003 | 8.034 | 8.055 | 7.940 | 7.961 | 381,429 | -0.21(-2.58%) |
May 16, 2003 | 8.123 | 8.194 | 8.073 | 8.172 | 644,841 | +0.25(+3.21%) |
May 15, 2003 | 7.869 | 7.917 | 7.830 | 7.917 | 461,680 | -0.09(-1.11%) |
May 14, 2003 | 8.000 | 8.017 | 7.908 | 8.006 | 481,507 | -0.10(-1.22%) |
May 13, 2003 | 8.090 | 8.188 | 8.059 | 8.105 | 231,312 | -0.04(-0.49%) |
May 12, 2003 | 8.041 | 8.145 | 7.960 | 8.145 | 480,562 | +0.11(+1.33%) |
May 09, 2003 | 8.005 | 8.076 | 8.002 | 8.038 | 199,211 | +0.12(+1.48%) |
May 08, 2003 | 7.922 | 7.950 | 7.891 | 7.921 | 350,272 | -0.02(-0.29%) |
May 07, 2003 | 7.910 | 7.982 | 7.862 | 7.944 | 838,388 | -0.22(-2.74%) |
May 06, 2003 | 8.144 | 8.183 | 8.076 | 8.167 | 197,323 | -0.03(-0.31%) |
May 05, 2003 | 8.198 | 8.204 | 8.131 | 8.193 | 184,105 | +0.09(+1.08%) |
May 02, 2003 | 8.161 | 8.210 | 8.052 | 8.105 | 602,355 | -0.02(-0.29%) |