Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.410 | 8.425 | 8.180 | 8.200 | 648,000 | -0.15(-1.80%) |
Jul 30, 2003 | 8.525 | 8.525 | 8.350 | 8.350 | 595,000 | -0.11(-1.24%) |
Jul 29, 2003 | 8.670 | 8.690 | 8.405 | 8.455 | 1,089,400 | -0.19(-2.14%) |
Jul 28, 2003 | 8.345 | 8.655 | 8.320 | 8.640 | 1,140,600 | +0.32(+3.85%) |
Jul 25, 2003 | 8.440 | 8.440 | 8.207 | 8.319 | 368,800 | -0.07(-0.78%) |
Jul 24, 2003 | 8.385 | 8.475 | 8.265 | 8.385 | 674,600 | +0.01(+0.07%) |
Jul 23, 2003 | 8.482 | 8.525 | 8.300 | 8.380 | 246,800 | -0.13(-1.48%) |
Jul 22, 2003 | 8.445 | 8.525 | 8.320 | 8.505 | 399,400 | +0.10(+1.13%) |
Jul 21, 2003 | 8.555 | 8.620 | 8.320 | 8.410 | 541,200 | -0.19(-2.15%) |
Jul 18, 2003 | 8.575 | 8.650 | 8.500 | 8.595 | 313,000 | +0.07(+0.82%) |
Jul 17, 2003 | 8.470 | 8.610 | 8.470 | 8.525 | 410,800 | +0.02(+0.18%) |
Jul 16, 2003 | 8.360 | 8.585 | 8.315 | 8.510 | 699,600 | +0.15(+1.79%) |
Jul 15, 2003 | 8.330 | 8.490 | 8.300 | 8.360 | 247,000 | +0.03(+0.36%) |
Jul 14, 2003 | 8.275 | 8.565 | 8.210 | 8.330 | 463,600 | +0.06(+0.79%) |
Jul 11, 2003 | 8.025 | 8.275 | 8.025 | 8.265 | 473,200 | +0.30(+3.70%) |
Jul 10, 2003 | 8.215 | 8.245 | 7.900 | 7.970 | 277,400 | -0.08(-0.99%) |
Jul 09, 2003 | 7.920 | 8.050 | 7.750 | 8.050 | 455,000 | +0.13(+1.58%) |
Jul 08, 2003 | 7.925 | 7.975 | 7.880 | 7.925 | 465,400 | -0.03(-0.31%) |
Jul 07, 2003 | 8.005 | 8.010 | 7.925 | 7.950 | 439,600 | -0.05(-0.62%) |
Jul 03, 2003 | 8.300 | 8.325 | 7.890 | 8.000 | 320,600 | -0.25(-3.03%) |
Jul 02, 2003 | 8.200 | 8.270 | 8.095 | 8.250 | 552,200 | +0.10(+1.16%) |
Jul 01, 2003 | 8.050 | 8.300 | 7.875 | 8.155 | 520,000 | +0.17(+2.13%) |
Jun 30, 2003 | 7.980 | 8.020 | 7.870 | 7.985 | 388,000 | +0.02(+0.25%) |
Jun 27, 2003 | 8.130 | 8.150 | 7.925 | 7.965 | 170,448 | -0.15(-1.91%) |
Jun 26, 2003 | 7.950 | 8.160 | 7.830 | 8.120 | 287,400 | +0.22(+2.85%) |
Jun 25, 2003 | 8.050 | 8.050 | 7.825 | 7.895 | 479,800 | -0.01(-0.13%) |
Jun 24, 2003 | 8.145 | 8.230 | 7.900 | 7.905 | 389,000 | -0.22(-2.71%) |
Jun 23, 2003 | 8.375 | 8.435 | 8.015 | 8.125 | 446,400 | -0.18(-2.17%) |
Jun 20, 2003 | 8.335 | 8.495 | 8.260 | 8.305 | 250,000 | -0.06(-0.72%) |
Jun 19, 2003 | 8.450 | 8.615 | 8.345 | 8.365 | 699,400 | -0.02(-0.24%) |
Jun 18, 2003 | 8.170 | 8.420 | 8.100 | 8.385 | 975,600 | +0.21(+2.63%) |
Jun 17, 2003 | 8.315 | 8.350 | 8.080 | 8.170 | 229,000 | -0.10(-1.15%) |
Jun 16, 2003 | 7.875 | 8.300 | 7.875 | 8.265 | 795,800 | +0.42(+5.29%) |
Jun 13, 2003 | 8.000 | 8.055 | 7.825 | 7.850 | 911,000 | -0.17(-2.06%) |
Jun 12, 2003 | 8.150 | 8.150 | 7.995 | 8.015 | 526,600 | -0.06(-0.74%) |
Jun 11, 2003 | 8.100 | 8.155 | 7.995 | 8.075 | 272,600 | +0.05(+0.62%) |
Jun 10, 2003 | 8.265 | 8.265 | 7.950 | 8.025 | 632,200 | -0.19(-2.25%) |
Jun 09, 2003 | 8.330 | 8.390 | 8.145 | 8.210 | 311,600 | -0.16(-1.91%) |
Jun 06, 2003 | 8.545 | 8.550 | 8.155 | 8.370 | 274,400 | -0.13(-1.53%) |
Jun 05, 2003 | 8.395 | 8.575 | 8.395 | 8.500 | 317,800 | +0.03(+0.29%) |
Jun 04, 2003 | 8.540 | 8.625 | 8.430 | 8.475 | 521,000 | -0.07(-0.82%) |
Jun 03, 2003 | 8.545 | 8.745 | 8.510 | 8.545 | 356,800 | -0.05(-0.58%) |
Jun 02, 2003 | 8.695 | 8.705 | 8.575 | 8.595 | 819,000 | -0.04(-0.52%) |
May 30, 2003 | 8.560 | 8.725 | 8.500 | 8.640 | 470,200 | +0.10(+1.11%) |
May 29, 2003 | 8.630 | 8.630 | 8.425 | 8.545 | 326,000 | -0.06(-0.75%) |
May 28, 2003 | 8.530 | 8.640 | 8.460 | 8.610 | 374,200 | +0.12(+1.47%) |
May 27, 2003 | 8.350 | 8.515 | 8.350 | 8.485 | 219,800 | +0.10(+1.25%) |
May 23, 2003 | 8.360 | 8.475 | 8.315 | 8.380 | 229,400 | +0.00(+0.00%) |
May 22, 2003 | 8.550 | 8.550 | 8.335 | 8.380 | 373,200 | -0.16(-1.93%) |
May 21, 2003 | 8.525 | 8.575 | 8.470 | 8.545 | 278,200 | +0.04(+0.53%) |
May 20, 2003 | 8.550 | 8.805 | 8.425 | 8.500 | 670,600 | -0.22(-2.52%) |
May 19, 2003 | 8.595 | 8.875 | 8.585 | 8.720 | 762,200 | -0.02(-0.29%) |
May 16, 2003 | 8.490 | 8.795 | 8.490 | 8.745 | 1,241,600 | +0.06(+0.69%) |
May 15, 2003 | 8.200 | 8.705 | 8.150 | 8.685 | 1,062,600 | +0.46(+5.66%) |
May 14, 2003 | 8.105 | 8.220 | 7.975 | 8.220 | 668,800 | +0.10(+1.23%) |
May 13, 2003 | 8.090 | 8.155 | 8.050 | 8.120 | 195,000 | -0.01(-0.06%) |
May 12, 2003 | 8.170 | 8.175 | 8.005 | 8.125 | 481,400 | +0.01(+0.06%) |
May 09, 2003 | 8.070 | 8.150 | 7.970 | 8.120 | 391,000 | +0.11(+1.44%) |
May 08, 2003 | 8.260 | 8.300 | 7.970 | 8.005 | 830,400 | -0.34(-4.07%) |
May 07, 2003 | 8.555 | 8.575 | 8.270 | 8.345 | 1,166,200 | -0.27(-3.13%) |
May 06, 2003 | 8.835 | 9.135 | 8.530 | 8.615 | 2,032,600 | -0.19(-2.16%) |
May 05, 2003 | 8.425 | 8.815 | 8.415 | 8.805 | 784,000 | +0.19(+2.21%) |
May 02, 2003 | 8.520 | 8.690 | 8.450 | 8.615 | 320,400 | +0.10(+1.12%) |