Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.068 | 8.130 | 8.037 | 8.068 | 492,118 | -0.02(-0.31%) |
Jul 30, 2003 | 8.068 | 8.123 | 8.068 | 8.092 | 348,543 | -0.16(-1.88%) |
Jul 29, 2003 | 8.285 | 8.322 | 8.179 | 8.248 | 1,235,936 | +0.04(+0.45%) |
Jul 28, 2003 | 8.173 | 8.272 | 8.130 | 8.210 | 789,581 | +0.23(+2.88%) |
Jul 25, 2003 | 7.931 | 7.987 | 7.850 | 7.981 | 722,547 | +0.11(+1.42%) |
Jul 24, 2003 | 7.943 | 8.092 | 7.869 | 7.869 | 1,013,564 | +0.11(+1.44%) |
Jul 23, 2003 | 8.049 | 8.055 | 7.757 | 7.757 | 928,966 | -0.40(-4.94%) |
Jul 22, 2003 | 8.192 | 8.223 | 8.099 | 8.161 | 859,193 | -0.06(-0.75%) |
Jul 21, 2003 | 8.428 | 8.434 | 8.192 | 8.223 | 555,929 | -0.24(-2.79%) |
Jul 18, 2003 | 8.378 | 8.459 | 8.266 | 8.459 | 859,032 | +0.34(+4.20%) |
Jul 17, 2003 | 8.334 | 8.334 | 8.068 | 8.117 | 1,676,006 | -0.34(-4.04%) |
Jul 16, 2003 | 8.595 | 8.595 | 8.409 | 8.459 | 895,771 | +0.08(+0.96%) |
Jul 15, 2003 | 8.490 | 8.539 | 8.365 | 8.378 | 787,647 | -0.03(-0.37%) |
Jul 14, 2003 | 8.347 | 8.471 | 8.316 | 8.409 | 742,850 | +0.31(+3.83%) |
Jul 11, 2003 | 8.037 | 8.130 | 7.993 | 8.099 | 782,168 | +0.04(+0.54%) |
Jul 10, 2003 | 8.130 | 8.204 | 7.974 | 8.055 | 607,977 | -0.25(-2.99%) |
Jul 09, 2003 | 8.204 | 8.303 | 8.068 | 8.303 | 1,020,332 | +0.09(+1.13%) |
Jul 08, 2003 | 8.049 | 8.210 | 8.049 | 8.210 | 869,667 | +0.27(+3.36%) |
Jul 07, 2003 | 7.788 | 7.956 | 7.757 | 7.943 | 806,823 | +0.50(+6.67%) |
Jul 03, 2003 | 7.484 | 7.571 | 7.447 | 7.447 | 179,508 | +0.00(+0.00%) |
Jul 02, 2003 | 7.590 | 7.602 | 7.447 | 7.447 | 853,553 | +0.12(+1.69%) |
Jul 01, 2003 | 7.348 | 7.422 | 7.242 | 7.323 | 619,901 | +0.02(+0.25%) |
Jun 30, 2003 | 7.323 | 7.397 | 7.248 | 7.304 | 249,120 | -0.02(-0.25%) |
Jun 27, 2003 | 7.354 | 7.416 | 7.304 | 7.323 | 825,515 | +0.02(+0.25%) |
Jun 26, 2003 | 7.261 | 7.310 | 7.180 | 7.304 | 876,273 | +0.14(+1.90%) |
Jun 25, 2003 | 7.199 | 7.416 | 7.168 | 7.168 | 1,300,069 | -0.22(-2.94%) |
Jun 24, 2003 | 7.416 | 7.478 | 7.323 | 7.385 | 724,158 | -0.12(-1.57%) |
Jun 23, 2003 | 7.633 | 7.639 | 7.354 | 7.503 | 1,104,285 | -0.22(-2.81%) |
Jun 20, 2003 | 7.757 | 7.844 | 7.701 | 7.720 | 704,983 | -0.04(-0.48%) |
Jun 19, 2003 | 7.850 | 7.950 | 7.751 | 7.757 | 535,787 | +0.01(+0.08%) |
Jun 18, 2003 | 7.745 | 7.819 | 7.689 | 7.751 | 943,630 | -0.04(-0.48%) |
Jun 17, 2003 | 7.888 | 7.974 | 7.788 | 7.788 | 969,089 | -0.01(-0.08%) |
Jun 16, 2003 | 7.726 | 7.819 | 7.639 | 7.795 | 938,634 | +0.28(+3.72%) |
Jun 13, 2003 | 7.521 | 7.565 | 7.484 | 7.515 | 1,502,298 | +0.19(+2.63%) |
Jun 12, 2003 | 7.217 | 7.379 | 7.217 | 7.323 | 1,048,370 | +0.01(+0.17%) |
Jun 11, 2003 | 7.261 | 7.310 | 7.199 | 7.310 | 799,249 | +0.04(+0.60%) |
Jun 10, 2003 | 7.323 | 7.385 | 7.236 | 7.267 | 1,017,915 | -0.01(-0.09%) |
Jun 09, 2003 | 7.472 | 7.472 | 7.236 | 7.273 | 1,183,404 | -0.19(-2.58%) |
Jun 06, 2003 | 7.503 | 7.584 | 7.459 | 7.466 | 1,429,625 | +0.09(+1.26%) |
Jun 05, 2003 | 7.304 | 7.397 | 7.292 | 7.373 | 1,741,106 | -0.24(-3.18%) |
Jun 04, 2003 | 7.404 | 7.615 | 7.360 | 7.615 | 1,488,763 | +0.25(+3.46%) |
Jun 03, 2003 | 7.304 | 7.379 | 7.292 | 7.360 | 712,073 | +0.01(+0.17%) |
Jun 02, 2003 | 7.422 | 7.453 | 7.329 | 7.348 | 831,316 | +0.08(+1.11%) |
May 30, 2003 | 7.112 | 7.298 | 7.106 | 7.267 | 1,643,134 | +0.11(+1.47%) |
May 29, 2003 | 7.137 | 7.199 | 7.118 | 7.162 | 736,566 | -0.07(-0.94%) |
May 28, 2003 | 7.236 | 7.267 | 7.081 | 7.230 | 840,339 | +0.06(+0.78%) |
May 27, 2003 | 6.982 | 7.199 | 6.907 | 7.174 | 1,143,925 | +0.28(+4.05%) |
May 23, 2003 | 6.826 | 6.907 | 6.795 | 6.895 | 633,759 | +0.13(+1.93%) |
May 22, 2003 | 6.764 | 6.777 | 6.702 | 6.764 | 667,115 | +0.26(+4.01%) |
May 21, 2003 | 6.541 | 6.541 | 6.466 | 6.504 | 276,997 | -0.04(-0.57%) |
May 20, 2003 | 6.504 | 6.597 | 6.491 | 6.541 | 405,909 | +0.14(+2.13%) |
May 19, 2003 | 6.516 | 6.516 | 6.398 | 6.404 | 509,199 | -0.15(-2.27%) |
May 16, 2003 | 6.578 | 6.609 | 6.535 | 6.553 | 808,595 | -0.12(-1.77%) |
May 15, 2003 | 6.609 | 6.715 | 6.591 | 6.671 | 512,099 | +0.16(+2.38%) |
May 14, 2003 | 6.609 | 6.740 | 6.516 | 6.516 | 1,286,856 | -0.26(-3.85%) |
May 13, 2003 | 6.808 | 6.857 | 6.764 | 6.777 | 277,320 | -0.12(-1.80%) |
May 12, 2003 | 6.888 | 6.901 | 6.802 | 6.901 | 691,769 | +0.07(+1.09%) |
May 09, 2003 | 6.727 | 6.826 | 6.677 | 6.826 | 1,552,896 | +0.34(+5.26%) |
May 08, 2003 | 6.454 | 6.510 | 6.448 | 6.485 | 258,628 | +0.00(+0.00%) |
May 07, 2003 | 6.591 | 6.591 | 6.485 | 6.485 | 883,525 | -0.11(-1.60%) |
May 06, 2003 | 6.516 | 6.640 | 6.510 | 6.591 | 1,028,872 | +0.04(+0.66%) |
May 05, 2003 | 6.535 | 6.584 | 6.485 | 6.547 | 404,458 | +0.09(+1.44%) |
May 02, 2003 | 6.287 | 6.460 | 6.262 | 6.454 | 954,426 | +0.31(+5.05%) |