Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.039 | 8.119 | 7.976 | 8.101 | 344,710 | +0.18(+2.25%) |
Jul 30, 2003 | 7.905 | 7.941 | 7.878 | 7.923 | 422,854 | -0.04(-0.45%) |
Jul 29, 2003 | 7.932 | 7.985 | 7.932 | 7.959 | 208,796 | +0.03(+0.34%) |
Jul 28, 2003 | 7.860 | 7.950 | 7.860 | 7.932 | 244,957 | +0.12(+1.49%) |
Jul 25, 2003 | 7.842 | 7.860 | 7.708 | 7.816 | 506,709 | +0.04(+0.57%) |
Jul 24, 2003 | 7.682 | 7.780 | 7.655 | 7.771 | 713,714 | +0.14(+1.87%) |
Jul 23, 2003 | 7.744 | 8.012 | 7.628 | 7.628 | 294,218 | -0.12(-1.50%) |
Jul 22, 2003 | 7.637 | 7.762 | 7.592 | 7.744 | 316,049 | +0.06(+0.81%) |
Jul 21, 2003 | 7.682 | 7.682 | 7.592 | 7.682 | 189,987 | -0.13(-1.71%) |
Jul 18, 2003 | 7.691 | 7.860 | 7.691 | 7.816 | 155,617 | +0.04(+0.46%) |
Jul 17, 2003 | 7.851 | 7.851 | 7.682 | 7.780 | 312,466 | -0.07(-0.91%) |
Jul 16, 2003 | 7.887 | 7.887 | 7.789 | 7.851 | 130,651 | +0.03(+0.34%) |
Jul 15, 2003 | 7.905 | 7.941 | 7.798 | 7.825 | 303,622 | -0.13(-1.57%) |
Jul 14, 2003 | 7.932 | 8.039 | 7.932 | 7.950 | 329,708 | +0.02(+0.23%) |
Jul 11, 2003 | 7.887 | 7.932 | 7.869 | 7.932 | 330,379 | +0.04(+0.57%) |
Jul 10, 2003 | 7.985 | 7.985 | 7.869 | 7.887 | 180,919 | -0.22(-2.75%) |
Jul 09, 2003 | 7.976 | 8.110 | 7.950 | 8.110 | 451,963 | +0.09(+1.11%) |
Jul 08, 2003 | 8.075 | 8.075 | 7.914 | 8.021 | 516,785 | -0.05(-0.66%) |
Jul 07, 2003 | 8.128 | 8.128 | 7.994 | 8.075 | 404,270 | +0.00(+0.00%) |
Jul 03, 2003 | 8.146 | 8.146 | 8.048 | 8.075 | 93,482 | -0.13(-1.63%) |
Jul 02, 2003 | 8.128 | 8.209 | 8.057 | 8.209 | 194,130 | +0.13(+1.66%) |
Jul 01, 2003 | 7.959 | 8.075 | 7.914 | 8.075 | 349,524 | +0.12(+1.46%) |
Jun 30, 2003 | 7.976 | 7.994 | 7.896 | 7.959 | 433,938 | -0.04(-0.45%) |
Jun 27, 2003 | 7.994 | 8.066 | 7.950 | 7.994 | 142,407 | -0.09(-1.10%) |
Jun 26, 2003 | 8.128 | 8.155 | 8.039 | 8.084 | 169,612 | +0.04(+0.56%) |
Jun 25, 2003 | 8.057 | 8.155 | 8.039 | 8.039 | 239,808 | +0.04(+0.56%) |
Jun 24, 2003 | 8.048 | 8.084 | 7.950 | 7.994 | 348,852 | +0.00(+0.00%) |
Jun 23, 2003 | 8.084 | 8.128 | 7.950 | 7.994 | 601,759 | +0.03(+0.34%) |
Jun 20, 2003 | 7.950 | 8.039 | 7.950 | 7.967 | 168,044 | -0.03(-0.34%) |
Jun 19, 2003 | 7.967 | 8.021 | 7.932 | 7.994 | 682,031 | +0.03(+0.34%) |
Jun 18, 2003 | 7.976 | 7.994 | 7.896 | 7.967 | 544,774 | +0.08(+1.02%) |
Jun 17, 2003 | 7.967 | 7.985 | 7.878 | 7.887 | 1,049,915 | +0.01(+0.11%) |
Jun 16, 2003 | 7.833 | 7.914 | 7.833 | 7.878 | 458,120 | +0.01(+0.11%) |
Jun 13, 2003 | 7.967 | 7.967 | 7.860 | 7.869 | 245,741 | -0.09(-1.12%) |
Jun 12, 2003 | 7.950 | 8.066 | 7.932 | 7.959 | 395,873 | +0.04(+0.56%) |
Jun 11, 2003 | 7.959 | 7.959 | 7.887 | 7.914 | 618,216 | -0.13(-1.56%) |
Jun 10, 2003 | 8.057 | 8.137 | 8.003 | 8.039 | 456,889 | -0.14(-1.75%) |
Jun 09, 2003 | 8.191 | 8.227 | 8.155 | 8.182 | 288,956 | +0.00(+0.00%) |
Jun 06, 2003 | 8.271 | 8.441 | 8.182 | 8.182 | 449,500 | -0.06(-0.76%) |
Jun 05, 2003 | 8.173 | 8.244 | 8.146 | 8.244 | 202,191 | +0.00(+0.00%) |
Jun 04, 2003 | 8.155 | 8.244 | 8.146 | 8.244 | 233,202 | +0.09(+1.10%) |
Jun 03, 2003 | 8.155 | 8.209 | 8.101 | 8.155 | 223,238 | -0.15(-1.83%) |
Jun 02, 2003 | 8.307 | 8.352 | 8.262 | 8.307 | 249,995 | +0.00(+0.00%) |
May 30, 2003 | 8.235 | 8.307 | 8.227 | 8.307 | 133,674 | +0.07(+0.87%) |
May 29, 2003 | 8.262 | 8.289 | 8.218 | 8.235 | 301,607 | -0.01(-0.11%) |
May 28, 2003 | 8.271 | 8.307 | 8.218 | 8.244 | 335,081 | -0.03(-0.32%) |
May 27, 2003 | 8.164 | 8.271 | 8.110 | 8.271 | 110,611 | +0.11(+1.31%) |
May 23, 2003 | 8.128 | 8.164 | 8.128 | 8.164 | 254,026 | +0.12(+1.44%) |
May 22, 2003 | 8.039 | 8.057 | 7.959 | 8.048 | 248,092 | -0.03(-0.33%) |
May 21, 2003 | 8.119 | 8.173 | 8.057 | 8.075 | 96,169 | -0.04(-0.55%) |
May 20, 2003 | 8.128 | 8.146 | 8.048 | 8.119 | 135,017 | +0.03(+0.33%) |
May 19, 2003 | 8.218 | 8.218 | 8.075 | 8.093 | 125,949 | -0.13(-1.52%) |
May 16, 2003 | 8.352 | 8.360 | 8.218 | 8.218 | 241,935 | -0.18(-2.13%) |
May 15, 2003 | 8.262 | 8.459 | 8.262 | 8.396 | 261,415 | +0.23(+2.84%) |
May 14, 2003 | 8.128 | 8.218 | 8.128 | 8.164 | 68,180 | +0.02(+0.22%) |
May 13, 2003 | 8.146 | 8.307 | 8.146 | 8.146 | 275,521 | -0.22(-2.67%) |
May 12, 2003 | 8.459 | 8.459 | 8.307 | 8.369 | 204,989 | -0.07(-0.85%) |
May 09, 2003 | 8.289 | 8.468 | 8.289 | 8.441 | 184,726 | +0.08(+0.96%) |
May 08, 2003 | 8.369 | 8.396 | 8.298 | 8.360 | 269,588 | -0.04(-0.43%) |
May 07, 2003 | 8.423 | 8.477 | 8.396 | 8.396 | 155,057 | -0.04(-0.53%) |
May 06, 2003 | 8.432 | 8.530 | 8.432 | 8.441 | 68,964 | -0.11(-1.25%) |
May 05, 2003 | 8.477 | 8.557 | 8.459 | 8.548 | 224,917 | +0.11(+1.27%) |
May 02, 2003 | 8.307 | 8.468 | 8.298 | 8.441 | 166,701 | +0.09(+1.07%) |