Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.553 | 8.659 | 8.493 | 8.538 | 822,445 | -0.05(-0.53%) |
Jul 30, 2003 | 8.516 | 8.599 | 8.418 | 8.584 | 907,901 | +0.12(+1.42%) |
Jul 29, 2003 | 8.553 | 8.629 | 8.290 | 8.463 | 1,653,251 | -0.26(-3.02%) |
Jul 28, 2003 | 8.651 | 8.757 | 8.553 | 8.727 | 1,045,904 | +0.02(+0.26%) |
Jul 25, 2003 | 8.591 | 8.727 | 8.561 | 8.704 | 1,938,148 | +0.05(+0.61%) |
Jul 24, 2003 | 8.666 | 8.734 | 8.501 | 8.651 | 1,424,882 | -0.01(-0.09%) |
Jul 23, 2003 | 8.569 | 8.666 | 8.553 | 8.659 | 1,493,087 | +0.06(+0.70%) |
Jul 22, 2003 | 8.418 | 8.629 | 8.410 | 8.599 | 1,744,147 | +0.14(+1.69%) |
Jul 21, 2003 | 8.486 | 8.523 | 8.433 | 8.455 | 1,267,505 | -0.11(-1.23%) |
Jul 18, 2003 | 8.516 | 8.644 | 8.448 | 8.561 | 1,283,296 | +0.05(+0.53%) |
Jul 17, 2003 | 8.697 | 8.810 | 8.448 | 8.516 | 1,174,088 | -0.17(-1.99%) |
Jul 16, 2003 | 8.727 | 8.817 | 8.689 | 8.689 | 1,004,370 | -0.07(-0.77%) |
Jul 15, 2003 | 8.749 | 8.795 | 8.591 | 8.757 | 1,503,703 | +0.11(+1.31%) |
Jul 14, 2003 | 8.825 | 8.870 | 8.599 | 8.644 | 1,504,897 | -0.18(-2.05%) |
Jul 11, 2003 | 8.817 | 8.923 | 8.712 | 8.825 | 1,855,611 | -0.07(-0.76%) |
Jul 10, 2003 | 9.186 | 9.186 | 8.440 | 8.893 | 5,700,060 | +0.45(+5.36%) |
Jul 09, 2003 | 8.327 | 8.538 | 8.290 | 8.440 | 1,246,009 | +0.05(+0.54%) |
Jul 08, 2003 | 8.207 | 8.440 | 8.177 | 8.395 | 1,646,616 | +0.19(+2.30%) |
Jul 07, 2003 | 8.290 | 8.403 | 8.131 | 8.207 | 1,257,553 | -0.08(-1.00%) |
Jul 03, 2003 | 8.252 | 8.365 | 8.252 | 8.290 | 1,106,413 | -0.09(-1.08%) |
Jul 02, 2003 | 8.177 | 8.380 | 8.139 | 8.380 | 1,485,258 | +0.20(+2.39%) |
Jul 01, 2003 | 7.988 | 8.199 | 7.838 | 8.184 | 2,509,003 | +0.18(+2.26%) |
Jun 30, 2003 | 8.064 | 8.094 | 7.890 | 8.003 | 1,527,986 | -0.08(-0.93%) |
Jun 27, 2003 | 8.003 | 8.116 | 8.003 | 8.079 | 1,288,206 | -0.04(-0.46%) |
Jun 26, 2003 | 7.913 | 8.162 | 7.913 | 8.116 | 1,269,230 | +0.13(+1.60%) |
Jun 25, 2003 | 7.981 | 8.124 | 7.966 | 7.988 | 8,427,879 | -0.09(-1.12%) |
Jun 24, 2003 | 8.139 | 8.207 | 8.079 | 8.079 | 1,024,407 | -0.14(-1.65%) |
Jun 23, 2003 | 8.177 | 8.290 | 8.116 | 8.214 | 1,404,712 | +0.00(+0.00%) |
Jun 20, 2003 | 8.162 | 8.229 | 8.139 | 8.214 | 1,452,881 | +0.08(+0.93%) |
Jun 19, 2003 | 8.026 | 8.162 | 8.003 | 8.139 | 1,634,408 | +0.04(+0.47%) |
Jun 18, 2003 | 8.162 | 8.162 | 7.951 | 8.101 | 1,092,480 | -0.06(-0.74%) |
Jun 17, 2003 | 8.214 | 8.244 | 8.109 | 8.162 | 1,405,774 | -0.02(-0.18%) |
Jun 16, 2003 | 7.996 | 8.229 | 7.996 | 8.177 | 2,040,986 | +0.11(+1.31%) |
Jun 13, 2003 | 7.966 | 8.109 | 7.951 | 8.071 | 2,153,114 | +0.11(+1.32%) |
Jun 12, 2003 | 7.830 | 8.011 | 7.830 | 7.966 | 1,883,477 | +0.16(+2.03%) |
Jun 11, 2003 | 7.649 | 7.830 | 7.589 | 7.807 | 1,629,498 | +0.18(+2.37%) |
Jun 10, 2003 | 7.408 | 7.634 | 7.408 | 7.626 | 1,285,287 | +0.22(+2.95%) |
Jun 09, 2003 | 7.574 | 7.596 | 7.393 | 7.408 | 1,132,023 | -0.21(-2.77%) |
Jun 06, 2003 | 7.672 | 7.815 | 7.596 | 7.619 | 1,477,695 | -0.05(-0.59%) |
Jun 05, 2003 | 7.626 | 7.717 | 7.385 | 7.664 | 2,388,914 | +0.04(+0.49%) |
Jun 04, 2003 | 7.325 | 7.664 | 7.325 | 7.626 | 2,438,011 | +0.27(+3.69%) |
Jun 03, 2003 | 7.318 | 7.363 | 7.287 | 7.355 | 1,116,233 | +0.05(+0.62%) |
Jun 02, 2003 | 7.122 | 7.385 | 7.084 | 7.310 | 3,367,542 | +0.15(+2.11%) |
May 30, 2003 | 7.009 | 7.159 | 6.933 | 7.159 | 1,839,024 | +0.23(+3.26%) |
May 29, 2003 | 6.948 | 7.001 | 6.926 | 6.933 | 1,194,523 | -0.05(-0.65%) |
May 28, 2003 | 6.986 | 7.039 | 6.903 | 6.978 | 983,803 | -0.04(-0.54%) |
May 27, 2003 | 7.001 | 7.046 | 6.948 | 7.016 | 1,244,416 | +0.06(+0.87%) |
May 23, 2003 | 6.782 | 6.956 | 6.745 | 6.956 | 2,227,158 | +0.25(+3.71%) |
May 22, 2003 | 6.707 | 6.873 | 6.707 | 6.707 | 2,246,532 | -0.08(-1.11%) |
May 21, 2003 | 6.790 | 6.835 | 6.594 | 6.782 | 3,412,393 | -0.01(-0.11%) |
May 20, 2003 | 7.144 | 7.212 | 6.526 | 6.790 | 6,133,311 | -0.35(-4.86%) |
May 19, 2003 | 6.895 | 7.287 | 6.865 | 7.137 | 3,675,660 | +0.28(+4.07%) |
May 16, 2003 | 7.046 | 7.159 | 6.858 | 6.858 | 1,739,370 | -0.17(-2.36%) |
May 15, 2003 | 7.159 | 7.182 | 7.009 | 7.024 | 1,514,849 | -0.14(-1.89%) |
May 14, 2003 | 7.220 | 7.257 | 7.129 | 7.159 | 1,620,210 | -0.06(-0.84%) |
May 13, 2003 | 7.099 | 7.257 | 7.099 | 7.220 | 1,253,838 | -0.05(-0.73%) |
May 12, 2003 | 7.302 | 7.310 | 7.122 | 7.272 | 1,134,279 | -0.03(-0.41%) |
May 09, 2003 | 7.220 | 7.318 | 7.122 | 7.302 | 1,470,264 | +0.14(+1.89%) |
May 08, 2003 | 7.159 | 7.235 | 7.091 | 7.167 | 1,099,778 | -0.13(-1.76%) |
May 07, 2003 | 7.310 | 7.483 | 7.212 | 7.295 | 1,111,588 | -0.16(-2.12%) |
May 06, 2003 | 7.400 | 7.498 | 7.280 | 7.453 | 768,040 | +0.07(+0.92%) |
May 05, 2003 | 7.378 | 7.438 | 7.348 | 7.385 | 681,523 | +0.05(+0.62%) |
May 02, 2003 | 7.235 | 7.348 | 7.235 | 7.340 | 763,396 | +0.11(+1.46%) |