Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.240 | 9.450 | 8.945 | 9.148 | 1,615,400 | -0.02(-0.27%) |
Jul 30, 2003 | 8.875 | 9.377 | 8.825 | 9.172 | 2,459,900 | +0.31(+3.53%) |
Jul 29, 2003 | 9.220 | 9.240 | 8.750 | 8.860 | 2,120,500 | -0.40(-4.27%) |
Jul 28, 2003 | 8.707 | 9.363 | 8.637 | 9.255 | 2,930,900 | +0.59(+6.81%) |
Jul 25, 2003 | 8.402 | 8.725 | 8.375 | 8.665 | 1,260,600 | +0.35(+4.24%) |
Jul 24, 2003 | 9.190 | 9.197 | 8.270 | 8.312 | 2,697,800 | -0.20(-2.32%) |
Jul 23, 2003 | 8.115 | 8.682 | 8.092 | 8.510 | 2,900,500 | +0.40(+5.00%) |
Jul 22, 2003 | 7.990 | 8.143 | 7.790 | 8.105 | 1,224,400 | +0.15(+1.85%) |
Jul 21, 2003 | 8.043 | 8.080 | 7.860 | 7.957 | 359,400 | -0.09(-1.09%) |
Jul 18, 2003 | 7.960 | 8.092 | 7.815 | 8.045 | 908,800 | +0.10(+1.29%) |
Jul 17, 2003 | 8.277 | 8.312 | 7.910 | 7.942 | 842,500 | -0.31(-3.73%) |
Jul 16, 2003 | 8.265 | 8.402 | 8.152 | 8.250 | 869,700 | -0.01(-0.12%) |
Jul 15, 2003 | 8.412 | 8.488 | 8.207 | 8.260 | 638,000 | -0.03(-0.30%) |
Jul 14, 2003 | 8.102 | 8.512 | 8.102 | 8.285 | 1,704,200 | +0.30(+3.72%) |
Jul 11, 2003 | 7.963 | 8.110 | 7.928 | 7.987 | 929,118 | +0.02(+0.31%) |
Jul 10, 2003 | 8.088 | 8.125 | 7.920 | 7.963 | 676,000 | -0.16(-2.00%) |
Jul 09, 2003 | 8.203 | 8.238 | 8.090 | 8.125 | 1,120,800 | -0.01(-0.09%) |
Jul 08, 2003 | 7.970 | 8.200 | 7.950 | 8.133 | 753,200 | +0.14(+1.69%) |
Jul 07, 2003 | 7.895 | 8.027 | 7.753 | 7.997 | 827,700 | +0.21(+2.76%) |
Jul 03, 2003 | 7.662 | 8.123 | 7.628 | 7.782 | 933,600 | +0.02(+0.29%) |
Jul 02, 2003 | 7.688 | 7.912 | 7.670 | 7.760 | 1,159,500 | +0.13(+1.70%) |
Jul 01, 2003 | 7.650 | 7.685 | 7.130 | 7.630 | 2,521,400 | +0.04(+0.59%) |
Jun 30, 2003 | 7.872 | 7.888 | 7.503 | 7.585 | 976,900 | -0.22(-2.82%) |
Jun 27, 2003 | 8.020 | 8.090 | 7.775 | 7.805 | 940,100 | -0.07(-0.89%) |
Jun 26, 2003 | 7.675 | 8.025 | 7.625 | 7.875 | 1,253,700 | +0.22(+2.94%) |
Jun 25, 2003 | 7.713 | 7.845 | 7.625 | 7.650 | 2,125,900 | -0.10(-1.29%) |
Jun 24, 2003 | 7.735 | 7.912 | 7.505 | 7.750 | 1,694,900 | -0.07(-0.83%) |
Jun 23, 2003 | 8.050 | 8.350 | 7.565 | 7.815 | 1,413,200 | -0.20(-2.46%) |
Jun 20, 2003 | 7.883 | 8.150 | 7.840 | 8.012 | 1,042,700 | +0.19(+2.43%) |
Jun 19, 2003 | 8.440 | 8.562 | 7.585 | 7.822 | 3,226,100 | -0.60(-7.10%) |
Jun 18, 2003 | 8.812 | 8.825 | 8.312 | 8.420 | 1,596,700 | -0.41(-4.64%) |
Jun 17, 2003 | 8.768 | 8.875 | 8.600 | 8.829 | 1,224,700 | +0.16(+1.90%) |
Jun 16, 2003 | 8.488 | 8.715 | 8.395 | 8.665 | 1,570,800 | +0.21(+2.45%) |
Jun 13, 2003 | 8.627 | 8.745 | 8.440 | 8.457 | 1,510,000 | -0.21(-2.37%) |
Jun 12, 2003 | 8.768 | 8.925 | 8.450 | 8.662 | 1,421,700 | -0.02(-0.26%) |
Jun 11, 2003 | 8.412 | 8.723 | 8.383 | 8.685 | 1,749,500 | +0.28(+3.33%) |
Jun 10, 2003 | 8.000 | 8.473 | 8.000 | 8.405 | 1,222,600 | +0.14(+1.76%) |
Jun 09, 2003 | 8.652 | 8.652 | 8.230 | 8.260 | 1,653,400 | -0.43(-4.95%) |
Jun 06, 2003 | 8.758 | 9.283 | 8.312 | 8.690 | 4,559,200 | +0.09(+1.08%) |
Jun 05, 2003 | 8.012 | 8.598 | 7.835 | 8.598 | 3,201,200 | +0.57(+7.17%) |
Jun 04, 2003 | 7.997 | 8.137 | 7.888 | 8.023 | 2,601,200 | +0.04(+0.53%) |
Jun 03, 2003 | 7.862 | 8.068 | 7.625 | 7.980 | 2,832,600 | +0.16(+2.05%) |
Jun 02, 2003 | 7.963 | 8.223 | 7.753 | 7.820 | 2,837,300 | -0.05(-0.64%) |
May 30, 2003 | 7.825 | 7.888 | 7.617 | 7.870 | 3,470,200 | +0.27(+3.55%) |
May 29, 2003 | 7.790 | 7.905 | 7.525 | 7.600 | 6,913,600 | -0.47(-5.88%) |
May 28, 2003 | 8.623 | 8.645 | 8.030 | 8.075 | 3,681,400 | -0.29(-3.50%) |
May 27, 2003 | 7.810 | 8.963 | 7.678 | 8.367 | 8,047,800 | +0.59(+7.62%) |
May 23, 2003 | 7.610 | 7.840 | 7.535 | 7.775 | 1,277,500 | +0.19(+2.47%) |
May 22, 2003 | 7.375 | 7.713 | 7.325 | 7.588 | 1,445,400 | +0.25(+3.44%) |
May 21, 2003 | 7.390 | 7.395 | 7.197 | 7.335 | 1,206,200 | -0.07(-0.88%) |
May 20, 2003 | 7.518 | 7.713 | 7.275 | 7.400 | 1,697,300 | -0.10(-1.30%) |
May 19, 2003 | 7.950 | 8.238 | 7.482 | 7.497 | 2,351,300 | -0.37(-4.73%) |
May 16, 2003 | 7.725 | 7.957 | 7.688 | 7.870 | 2,074,700 | +0.09(+1.22%) |
May 15, 2003 | 7.827 | 8.113 | 7.470 | 7.775 | 2,891,500 | +0.32(+4.22%) |
May 14, 2003 | 7.003 | 7.692 | 7.000 | 7.460 | 4,106,500 | +0.25(+3.50%) |
May 13, 2003 | 7.035 | 7.293 | 7.000 | 7.207 | 1,123,700 | +0.18(+2.60%) |
May 12, 2003 | 0.0025 | 7.188 | 6.750 | 7.025 | 990,500 | +0.17(+2.48%) |
May 09, 2003 | 6.645 | 6.912 | 6.625 | 6.855 | 1,032,900 | +0.22(+3.35%) |
May 08, 2003 | 6.812 | 6.817 | 6.628 | 6.633 | 1,881,700 | -0.25(-3.56%) |
May 07, 2003 | 7.120 | 7.200 | 6.688 | 6.878 | 1,332,400 | -0.26(-3.71%) |
May 06, 2003 | 6.928 | 7.537 | 6.872 | 7.143 | 2,986,400 | +0.23(+3.36%) |
May 05, 2003 | 6.880 | 7.140 | 6.865 | 6.910 | 2,522,200 | +0.03(+0.44%) |
May 02, 2003 | 6.470 | 6.992 | 6.455 | 6.880 | 2,847,900 | +0.41(+6.38%) |