Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.860 | 8.016 | 7.750 | 7.977 | 45,136 | +0.04(+0.49%) |
Jul 30, 2003 | 7.782 | 7.938 | 7.782 | 7.938 | 1,278 | +0.18(+2.32%) |
Jul 29, 2003 | 7.899 | 7.938 | 7.758 | 7.758 | 6,265 | -0.10(-1.29%) |
Jul 28, 2003 | 7.977 | 8.040 | 7.782 | 7.860 | 38,103 | -0.20(-2.43%) |
Jul 25, 2003 | 8.016 | 8.055 | 7.938 | 8.055 | 5,498 | +0.11(+1.38%) |
Jul 24, 2003 | 8.055 | 8.134 | 7.946 | 7.946 | 7,543 | +0.02(+0.30%) |
Jul 23, 2003 | 8.016 | 8.016 | 7.750 | 7.922 | 25,061 | -0.02(-0.30%) |
Jul 22, 2003 | 8.016 | 8.095 | 7.946 | 7.946 | 16,494 | -0.03(-0.39%) |
Jul 21, 2003 | 7.977 | 7.977 | 7.899 | 7.977 | 7,543 | +0.03(+0.39%) |
Jul 18, 2003 | 7.962 | 7.977 | 7.930 | 7.946 | 4,986 | +0.02(+0.20%) |
Jul 17, 2003 | 7.938 | 7.977 | 7.922 | 7.930 | 2,173 | +0.00(+0.00%) |
Jul 16, 2003 | 7.977 | 7.977 | 7.899 | 7.930 | 2,813 | +0.00(+0.00%) |
Jul 15, 2003 | 7.977 | 7.977 | 7.899 | 7.930 | 6,009 | +0.03(+0.40%) |
Jul 14, 2003 | 8.001 | 8.001 | 7.883 | 7.899 | 2,813 | -0.09(-1.08%) |
Jul 11, 2003 | 7.938 | 8.008 | 7.938 | 7.985 | 4,986 | +0.10(+1.29%) |
Jul 10, 2003 | 7.977 | 7.993 | 7.883 | 7.883 | 13,425 | -0.04(-0.49%) |
Jul 09, 2003 | 7.915 | 7.938 | 7.899 | 7.922 | 3,324 | +0.00(+0.00%) |
Jul 08, 2003 | 8.048 | 8.048 | 7.860 | 7.922 | 3,068 | -0.09(-1.17%) |
Jul 07, 2003 | 8.040 | 8.095 | 8.016 | 8.016 | 3,068 | +0.02(+0.29%) |
Jul 03, 2003 | 7.977 | 7.993 | 7.938 | 7.993 | 8,566 | -0.09(-1.06%) |
Jul 02, 2003 | 8.110 | 8.134 | 8.055 | 8.079 | 25,828 | -0.02(-0.29%) |
Jul 01, 2003 | 8.095 | 8.102 | 7.938 | 8.102 | 7,543 | +0.03(+0.39%) |
Jun 30, 2003 | 8.102 | 8.102 | 8.071 | 8.071 | 1,917 | +0.00(+0.00%) |
Jun 27, 2003 | 8.095 | 8.134 | 8.071 | 8.071 | 3,324 | +0.00(+0.00%) |
Jun 26, 2003 | 8.016 | 8.071 | 8.016 | 8.071 | 895 | +0.08(+0.98%) |
Jun 25, 2003 | 8.055 | 8.055 | 7.977 | 7.993 | 2,557 | -0.01(-0.10%) |
Jun 24, 2003 | 8.055 | 8.055 | 8.001 | 8.001 | 383 | -0.02(-0.20%) |
Jun 23, 2003 | 8.095 | 8.173 | 8.016 | 8.016 | 2,045 | -0.03(-0.39%) |
Jun 20, 2003 | 8.016 | 8.048 | 8.016 | 8.048 | 1,917 | +0.11(+1.38%) |
Jun 19, 2003 | 7.938 | 7.938 | 7.938 | 7.938 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 8.134 | 8.173 | 7.938 | 7.938 | 8,183 | -0.20(-2.40%) |
Jun 17, 2003 | 8.134 | 8.141 | 8.055 | 8.134 | 4,091 | +0.08(+0.97%) |
Jun 16, 2003 | 8.126 | 8.173 | 8.055 | 8.055 | 2,813 | +0.01(+0.10%) |
Jun 13, 2003 | 7.860 | 8.055 | 7.844 | 8.048 | 5,114 | +0.11(+1.38%) |
Jun 12, 2003 | 8.102 | 8.102 | 7.860 | 7.938 | 2,045 | -0.23(-2.87%) |
Jun 11, 2003 | 7.985 | 8.173 | 7.977 | 8.173 | 12,019 | +0.17(+2.15%) |
Jun 10, 2003 | 7.891 | 8.016 | 7.891 | 8.001 | 21,609 | +0.22(+2.81%) |
Jun 09, 2003 | 7.743 | 7.797 | 7.672 | 7.782 | 38,359 | +0.06(+0.81%) |
Jun 06, 2003 | 8.095 | 8.095 | 7.664 | 7.719 | 17,645 | -0.42(-5.19%) |
Jun 05, 2003 | 8.212 | 8.212 | 8.141 | 8.141 | 6,009 | -0.09(-1.05%) |
Jun 04, 2003 | 8.329 | 8.353 | 8.227 | 8.227 | 70,197 | -0.07(-0.85%) |
Jun 03, 2003 | 8.329 | 8.407 | 8.298 | 8.298 | 38,103 | -0.07(-0.84%) |
Jun 02, 2003 | 8.509 | 8.509 | 8.368 | 8.368 | 40,021 | -0.06(-0.74%) |
May 30, 2003 | 8.212 | 8.454 | 8.212 | 8.431 | 30,943 | +0.29(+3.55%) |
May 29, 2003 | 8.321 | 8.446 | 8.141 | 8.141 | 16,750 | -0.14(-1.70%) |
May 28, 2003 | 8.290 | 8.321 | 8.259 | 8.282 | 5,626 | +0.05(+0.67%) |
May 27, 2003 | 8.290 | 8.478 | 8.227 | 8.227 | 10,101 | -0.02(-0.28%) |
May 23, 2003 | 8.251 | 8.525 | 8.251 | 8.251 | 74,800 | +0.04(+0.48%) |
May 22, 2003 | 7.977 | 8.407 | 7.977 | 8.212 | 51,529 | +0.31(+3.96%) |
May 21, 2003 | 7.547 | 7.899 | 7.547 | 7.899 | 35,546 | +0.43(+5.76%) |
May 20, 2003 | 7.352 | 7.508 | 7.203 | 7.469 | 19,563 | +0.20(+2.69%) |
May 19, 2003 | 7.109 | 7.273 | 7.039 | 7.273 | 20,714 | +0.23(+3.33%) |
May 16, 2003 | 7.039 | 7.039 | 7.039 | 7.039 | 0 | +0.00(+0.00%) |
May 15, 2003 | 7.078 | 7.312 | 7.000 | 7.039 | 20,074 | -0.16(-2.17%) |
May 14, 2003 | 7.250 | 7.250 | 7.187 | 7.195 | 7,160 | +0.00(+0.00%) |
May 13, 2003 | 6.976 | 7.195 | 6.921 | 7.195 | 19,946 | +0.15(+2.11%) |
May 12, 2003 | 7.336 | 7.352 | 7.039 | 7.047 | 29,280 | -0.21(-2.91%) |
May 09, 2003 | 7.133 | 7.352 | 7.133 | 7.258 | 6,393 | +0.02(+0.32%) |
May 08, 2003 | 7.273 | 7.273 | 7.234 | 7.234 | 511 | +0.04(+0.54%) |
May 07, 2003 | 7.219 | 7.266 | 7.140 | 7.195 | 5,753 | -0.02(-0.22%) |
May 06, 2003 | 7.234 | 7.312 | 7.140 | 7.211 | 31,071 | -0.06(-0.86%) |
May 05, 2003 | 7.039 | 7.273 | 7.039 | 7.273 | 9,078 | +0.27(+3.91%) |
May 02, 2003 | 6.953 | 7.000 | 6.953 | 7.000 | 4,603 | +0.03(+0.45%) |