Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.791 | 8.791 | 8.664 | 8.669 | 324,869 | -0.07(-0.84%) |
Jul 30, 2003 | 8.698 | 8.742 | 8.664 | 8.742 | 293,239 | +0.04(+0.51%) |
Jul 29, 2003 | 8.664 | 8.723 | 8.664 | 8.698 | 328,746 | -0.13(-1.44%) |
Jul 28, 2003 | 8.821 | 8.860 | 8.821 | 8.826 | 787,889 | +0.00(+0.06%) |
Jul 25, 2003 | 8.821 | 8.840 | 8.821 | 8.821 | 1,944,316 | +0.00(+0.00%) |
Jul 24, 2003 | 8.762 | 8.894 | 8.762 | 8.821 | 141,211 | +0.02(+0.28%) |
Jul 23, 2003 | 8.821 | 8.821 | 8.733 | 8.796 | 148,354 | +0.07(+0.79%) |
Jul 22, 2003 | 8.752 | 8.835 | 8.698 | 8.728 | 185,697 | -0.04(-0.45%) |
Jul 21, 2003 | 8.870 | 8.884 | 8.762 | 8.767 | 134,681 | -0.10(-1.16%) |
Jul 18, 2003 | 8.821 | 8.933 | 8.801 | 8.870 | 102,439 | +0.05(+0.56%) |
Jul 17, 2003 | 8.914 | 8.958 | 8.821 | 8.821 | 134,681 | -0.09(-1.04%) |
Jul 16, 2003 | 8.899 | 8.943 | 8.855 | 8.914 | 173,453 | +0.02(+0.28%) |
Jul 15, 2003 | 9.007 | 9.007 | 8.845 | 8.889 | 169,372 | -0.08(-0.87%) |
Jul 14, 2003 | 8.855 | 8.987 | 8.816 | 8.968 | 239,366 | +0.16(+1.84%) |
Jul 11, 2003 | 8.791 | 8.899 | 8.772 | 8.806 | 205,287 | +0.01(+0.17%) |
Jul 10, 2003 | 8.811 | 8.845 | 8.786 | 8.791 | 229,775 | +0.00(+0.06%) |
Jul 09, 2003 | 8.845 | 8.870 | 8.747 | 8.786 | 235,489 | -0.02(-0.22%) |
Jul 08, 2003 | 8.811 | 8.821 | 8.713 | 8.806 | 191,207 | +0.02(+0.22%) |
Jul 07, 2003 | 8.708 | 8.786 | 8.708 | 8.786 | 200,390 | +0.14(+1.59%) |
Jul 03, 2003 | 8.610 | 8.664 | 8.576 | 8.649 | 152,639 | +0.01(+0.17%) |
Jul 02, 2003 | 8.541 | 8.664 | 8.537 | 8.635 | 181,208 | +0.11(+1.26%) |
Jul 01, 2003 | 8.404 | 8.527 | 8.336 | 8.527 | 169,576 | +0.08(+0.93%) |
Jun 30, 2003 | 8.434 | 8.483 | 8.321 | 8.448 | 243,039 | +0.05(+0.64%) |
Jun 27, 2003 | 8.375 | 8.468 | 8.350 | 8.394 | 150,394 | +0.01(+0.18%) |
Jun 26, 2003 | 8.341 | 8.380 | 8.306 | 8.380 | 163,454 | +0.08(+1.00%) |
Jun 25, 2003 | 8.247 | 8.326 | 8.223 | 8.296 | 140,191 | +0.05(+0.59%) |
Jun 24, 2003 | 8.203 | 8.287 | 8.145 | 8.247 | 128,355 | +0.04(+0.54%) |
Jun 23, 2003 | 8.355 | 8.355 | 8.184 | 8.203 | 163,862 | -0.13(-1.53%) |
Jun 20, 2003 | 8.326 | 8.370 | 8.282 | 8.331 | 167,128 | +0.03(+0.35%) |
Jun 19, 2003 | 8.321 | 8.331 | 8.257 | 8.301 | 163,658 | -0.02(-0.24%) |
Jun 18, 2003 | 8.355 | 8.375 | 8.272 | 8.321 | 285,688 | -0.05(-0.59%) |
Jun 17, 2003 | 8.443 | 8.443 | 8.341 | 8.370 | 112,030 | -0.06(-0.76%) |
Jun 16, 2003 | 8.404 | 8.463 | 8.375 | 8.434 | 130,192 | +0.06(+0.76%) |
Jun 13, 2003 | 8.453 | 8.463 | 8.292 | 8.370 | 112,234 | -0.08(-0.99%) |
Jun 12, 2003 | 8.502 | 8.546 | 8.404 | 8.453 | 113,051 | -0.04(-0.46%) |
Jun 11, 2003 | 8.424 | 8.532 | 8.360 | 8.492 | 113,459 | +0.05(+0.58%) |
Jun 10, 2003 | 8.301 | 8.453 | 8.267 | 8.443 | 191,615 | +0.14(+1.71%) |
Jun 09, 2003 | 8.394 | 8.443 | 8.296 | 8.301 | 178,147 | -0.09(-1.05%) |
Jun 06, 2003 | 8.478 | 8.527 | 8.380 | 8.390 | 190,595 | +0.01(+0.18%) |
Jun 05, 2003 | 8.331 | 8.448 | 8.272 | 8.375 | 171,209 | +0.04(+0.53%) |
Jun 04, 2003 | 8.208 | 8.331 | 8.194 | 8.331 | 136,314 | +0.12(+1.49%) |
Jun 03, 2003 | 8.257 | 8.257 | 8.149 | 8.208 | 76,115 | -0.02(-0.30%) |
Jun 02, 2003 | 8.257 | 8.267 | 8.140 | 8.233 | 145,905 | +0.00(+0.06%) |
May 30, 2003 | 8.135 | 8.247 | 8.130 | 8.228 | 232,224 | +0.15(+1.82%) |
May 29, 2003 | 8.140 | 8.218 | 7.949 | 8.081 | 144,068 | -0.09(-1.14%) |
May 28, 2003 | 8.233 | 8.316 | 8.105 | 8.174 | 199,165 | -0.01(-0.12%) |
May 27, 2003 | 8.243 | 8.287 | 8.159 | 8.184 | 237,529 | -0.04(-0.54%) |
May 23, 2003 | 8.154 | 8.257 | 8.135 | 8.228 | 277,934 | +0.05(+0.60%) |
May 22, 2003 | 8.267 | 8.267 | 8.125 | 8.179 | 186,922 | +0.01(+0.12%) |
May 21, 2003 | 8.159 | 8.184 | 8.051 | 8.169 | 100,807 | +0.03(+0.42%) |
May 20, 2003 | 8.081 | 8.135 | 8.037 | 8.135 | 149,782 | +0.08(+1.03%) |
May 19, 2003 | 8.086 | 8.086 | 7.988 | 8.051 | 135,498 | -0.03(-0.42%) |
May 16, 2003 | 8.047 | 8.110 | 8.047 | 8.086 | 140,803 | +0.02(+0.24%) |
May 15, 2003 | 8.012 | 8.066 | 7.953 | 8.066 | 175,902 | +0.08(+1.04%) |
May 14, 2003 | 7.998 | 8.002 | 7.939 | 7.983 | 124,070 | +0.03(+0.37%) |
May 13, 2003 | 7.939 | 7.988 | 7.914 | 7.953 | 347,520 | +0.04(+0.50%) |
May 12, 2003 | 7.939 | 7.978 | 7.890 | 7.914 | 328,338 | +0.00(+0.00%) |
May 09, 2003 | 7.909 | 7.968 | 7.885 | 7.914 | 283,444 | +0.01(+0.19%) |
May 08, 2003 | 7.953 | 7.988 | 7.846 | 7.899 | 206,512 | -0.08(-1.04%) |
May 07, 2003 | 8.012 | 8.091 | 7.963 | 7.983 | 130,804 | -0.04(-0.55%) |
May 06, 2003 | 8.007 | 8.066 | 7.968 | 8.027 | 148,558 | +0.01(+0.18%) |
May 05, 2003 | 8.002 | 8.105 | 7.998 | 8.012 | 158,353 | -0.02(-0.24%) |
May 02, 2003 | 7.963 | 8.110 | 7.953 | 8.032 | 216,715 | +0.07(+0.86%) |