Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.088 | 9.260 | 9.048 | 9.088 | 49,933 | +0.07(+0.73%) |
Jul 30, 2003 | 8.936 | 9.028 | 8.803 | 9.022 | 35,602 | -0.16(-1.73%) |
Jul 29, 2003 | 9.247 | 9.373 | 9.068 | 9.181 | 51,291 | -0.23(-2.46%) |
Jul 28, 2003 | 9.532 | 9.532 | 9.413 | 9.413 | 28,662 | -0.20(-2.07%) |
Jul 25, 2003 | 9.367 | 9.678 | 9.280 | 9.612 | 75,277 | +0.54(+5.92%) |
Jul 24, 2003 | 9.088 | 9.512 | 9.068 | 9.075 | 128,831 | +0.27(+3.09%) |
Jul 23, 2003 | 8.777 | 8.803 | 8.684 | 8.803 | 23,382 | -0.13(-1.48%) |
Jul 22, 2003 | 8.777 | 8.949 | 8.697 | 8.936 | 33,942 | +0.10(+1.13%) |
Jul 21, 2003 | 8.896 | 8.896 | 8.750 | 8.836 | 28,361 | -0.30(-3.34%) |
Jul 18, 2003 | 9.022 | 9.148 | 8.909 | 9.141 | 25,193 | +0.24(+2.68%) |
Jul 17, 2003 | 9.048 | 9.062 | 8.869 | 8.902 | 49,028 | -0.30(-3.31%) |
Jul 16, 2003 | 9.426 | 9.446 | 9.135 | 9.207 | 117,064 | -0.09(-1.00%) |
Jul 15, 2003 | 9.420 | 9.492 | 9.260 | 9.300 | 69,695 | -0.12(-1.27%) |
Jul 14, 2003 | 9.280 | 9.499 | 9.280 | 9.420 | 41,485 | +0.44(+4.95%) |
Jul 11, 2003 | 8.843 | 9.108 | 8.843 | 8.975 | 55,213 | +0.32(+3.75%) |
Jul 10, 2003 | 8.796 | 8.796 | 8.584 | 8.651 | 38,619 | -0.28(-3.12%) |
Jul 09, 2003 | 8.889 | 8.989 | 8.823 | 8.929 | 43,899 | -0.11(-1.17%) |
Jul 08, 2003 | 8.823 | 9.042 | 8.823 | 9.035 | 56,571 | +0.42(+4.93%) |
Jul 07, 2003 | 8.399 | 8.690 | 8.399 | 8.611 | 76,182 | +0.56(+7.00%) |
Jul 03, 2003 | 8.021 | 8.081 | 7.928 | 8.047 | 44,502 | -0.17(-2.10%) |
Jul 02, 2003 | 8.153 | 8.279 | 8.120 | 8.220 | 42,239 | +0.13(+1.64%) |
Jul 01, 2003 | 8.008 | 8.094 | 7.908 | 8.087 | 57,928 | -0.01(-0.08%) |
Jun 30, 2003 | 8.246 | 8.286 | 8.087 | 8.094 | 26,852 | +0.01(+0.08%) |
Jun 27, 2003 | 8.286 | 8.293 | 8.087 | 8.087 | 36,959 | -0.19(-2.32%) |
Jun 26, 2003 | 8.220 | 8.279 | 8.087 | 8.279 | 18,706 | -0.01(-0.16%) |
Jun 25, 2003 | 8.352 | 8.372 | 8.273 | 8.293 | 13,577 | +0.00(+0.00%) |
Jun 24, 2003 | 8.452 | 8.452 | 8.286 | 8.293 | 29,718 | -0.23(-2.65%) |
Jun 23, 2003 | 8.545 | 8.617 | 8.458 | 8.518 | 87,647 | -0.20(-2.28%) |
Jun 20, 2003 | 8.670 | 8.816 | 8.651 | 8.717 | 51,442 | +0.04(+0.46%) |
Jun 19, 2003 | 8.849 | 8.856 | 8.631 | 8.677 | 42,994 | -0.25(-2.75%) |
Jun 18, 2003 | 8.869 | 9.015 | 8.869 | 8.922 | 43,899 | +0.12(+1.36%) |
Jun 17, 2003 | 8.869 | 8.969 | 8.763 | 8.803 | 57,174 | +0.21(+2.39%) |
Jun 16, 2003 | 8.352 | 8.604 | 8.352 | 8.598 | 46,162 | +0.39(+4.77%) |
Jun 13, 2003 | 8.485 | 8.485 | 8.200 | 8.206 | 64,114 | -0.20(-2.37%) |
Jun 12, 2003 | 8.518 | 8.551 | 8.346 | 8.405 | 130,943 | -0.11(-1.25%) |
Jun 11, 2003 | 8.319 | 8.651 | 8.293 | 8.511 | 68,187 | +0.32(+3.88%) |
Jun 10, 2003 | 8.094 | 8.253 | 8.047 | 8.193 | 98,056 | +0.17(+2.06%) |
Jun 09, 2003 | 8.114 | 8.114 | 7.955 | 8.027 | 45,407 | -0.19(-2.34%) |
Jun 06, 2003 | 8.366 | 8.385 | 8.100 | 8.220 | 166,243 | -0.08(-0.96%) |
Jun 05, 2003 | 8.074 | 8.299 | 8.074 | 8.299 | 41,032 | +0.21(+2.54%) |
Jun 04, 2003 | 8.127 | 8.147 | 7.988 | 8.094 | 77,087 | -0.26(-3.10%) |
Jun 03, 2003 | 8.359 | 8.385 | 8.240 | 8.352 | 35,903 | -0.09(-1.10%) |
Jun 02, 2003 | 8.505 | 8.598 | 8.405 | 8.445 | 39,222 | -0.06(-0.70%) |
May 30, 2003 | 8.306 | 8.551 | 8.306 | 8.505 | 47,821 | +0.30(+3.72%) |
May 29, 2003 | 8.187 | 8.405 | 8.160 | 8.200 | 108,767 | +0.08(+0.98%) |
May 28, 2003 | 8.180 | 8.180 | 8.054 | 8.120 | 33,339 | -0.06(-0.73%) |
May 27, 2003 | 7.888 | 8.187 | 7.888 | 8.180 | 134,564 | +0.23(+2.83%) |
May 23, 2003 | 8.074 | 8.074 | 7.789 | 7.955 | 77,540 | -0.36(-4.38%) |
May 22, 2003 | 8.061 | 8.352 | 7.961 | 8.319 | 55,515 | +0.10(+1.21%) |
May 21, 2003 | 8.193 | 8.313 | 8.153 | 8.220 | 16,745 | -0.08(-0.96%) |
May 20, 2003 | 8.425 | 8.478 | 8.253 | 8.299 | 26,098 | -0.03(-0.32%) |
May 19, 2003 | 8.531 | 8.531 | 8.293 | 8.326 | 58,079 | -0.54(-6.06%) |
May 16, 2003 | 8.757 | 8.902 | 8.717 | 8.863 | 21,874 | +0.27(+3.08%) |
May 15, 2003 | 8.571 | 8.651 | 8.551 | 8.598 | 16,292 | +0.06(+0.70%) |
May 14, 2003 | 8.432 | 8.538 | 8.366 | 8.538 | 6,939 | +0.23(+2.79%) |
May 13, 2003 | 8.511 | 8.551 | 8.286 | 8.306 | 33,791 | -0.29(-3.32%) |
May 12, 2003 | 8.432 | 8.591 | 8.379 | 8.591 | 24,740 | +0.21(+2.45%) |
May 09, 2003 | 8.160 | 8.465 | 8.160 | 8.385 | 39,524 | +0.32(+3.94%) |
May 08, 2003 | 8.326 | 8.326 | 8.067 | 8.067 | 48,877 | -0.32(-3.87%) |
May 07, 2003 | 8.419 | 8.578 | 8.259 | 8.392 | 83,574 | -0.09(-1.09%) |
May 06, 2003 | 8.525 | 8.657 | 8.352 | 8.485 | 62,152 | +0.11(+1.35%) |
May 05, 2003 | 8.246 | 8.485 | 8.246 | 8.372 | 33,942 | +0.12(+1.45%) |
May 02, 2003 | 8.087 | 8.332 | 8.074 | 8.253 | 17,348 | +0.19(+2.30%) |