Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.280 | 8.293 | 8.192 | 8.223 | 113,795 | -0.10(-1.17%) |
Jul 30, 2003 | 8.507 | 8.511 | 8.297 | 8.320 | 101,210 | -0.27(-3.15%) |
Jul 29, 2003 | 8.663 | 8.673 | 8.581 | 8.591 | 43,001 | -0.10(-1.12%) |
Jul 28, 2003 | 8.726 | 8.759 | 8.678 | 8.688 | 34,610 | -0.04(-0.42%) |
Jul 25, 2003 | 8.694 | 8.747 | 8.677 | 8.724 | 74,989 | +0.09(+1.02%) |
Jul 24, 2003 | 8.703 | 8.800 | 8.619 | 8.636 | 72,892 | -0.04(-0.46%) |
Jul 23, 2003 | 8.577 | 8.722 | 8.577 | 8.677 | 88,099 | +0.11(+1.31%) |
Jul 22, 2003 | 8.469 | 8.574 | 8.423 | 8.564 | 74,989 | +0.08(+0.99%) |
Jul 21, 2003 | 8.425 | 8.493 | 8.410 | 8.480 | 33,037 | +0.03(+0.32%) |
Jul 18, 2003 | 8.459 | 8.459 | 8.295 | 8.453 | 194,554 | -0.05(-0.61%) |
Jul 17, 2003 | 8.558 | 8.558 | 8.442 | 8.505 | 81,282 | -0.12(-1.44%) |
Jul 16, 2003 | 8.591 | 8.631 | 8.558 | 8.629 | 25,171 | +0.04(+0.42%) |
Jul 15, 2003 | 8.596 | 8.677 | 8.574 | 8.593 | 106,978 | -0.05(-0.60%) |
Jul 14, 2003 | 8.484 | 8.644 | 8.484 | 8.644 | 62,404 | +0.17(+2.00%) |
Jul 11, 2003 | 8.421 | 8.505 | 8.421 | 8.474 | 81,807 | +0.04(+0.47%) |
Jul 10, 2003 | 8.411 | 8.444 | 8.343 | 8.434 | 29,891 | -0.07(-0.81%) |
Jul 09, 2003 | 8.484 | 8.511 | 8.438 | 8.503 | 43,001 | -0.02(-0.18%) |
Jul 08, 2003 | 8.533 | 8.533 | 8.410 | 8.518 | 81,807 | -0.07(-0.82%) |
Jul 07, 2003 | 8.469 | 8.589 | 8.469 | 8.589 | 34,086 | -0.05(-0.53%) |
Jul 03, 2003 | 8.511 | 8.635 | 8.511 | 8.635 | 54,013 | +0.09(+1.07%) |
Jul 02, 2003 | 8.562 | 8.587 | 8.497 | 8.543 | 90,721 | -0.09(-1.04%) |
Jul 01, 2003 | 8.629 | 8.669 | 8.600 | 8.633 | 85,477 | -0.19(-2.18%) |
Jun 30, 2003 | 8.448 | 8.825 | 8.381 | 8.825 | 236,506 | +0.31(+3.60%) |
Jun 27, 2003 | 8.465 | 8.572 | 8.465 | 8.518 | 206,090 | +0.08(+0.99%) |
Jun 26, 2003 | 8.438 | 8.451 | 8.400 | 8.434 | 68,696 | -0.03(-0.41%) |
Jun 25, 2003 | 8.438 | 8.566 | 8.438 | 8.469 | 99,112 | +0.08(+0.93%) |
Jun 24, 2003 | 8.387 | 8.429 | 8.366 | 8.390 | 109,600 | -0.00(-0.05%) |
Jun 23, 2003 | 8.440 | 8.440 | 8.377 | 8.394 | 51,391 | -0.07(-0.83%) |
Jun 20, 2003 | 8.623 | 8.623 | 8.423 | 8.465 | 94,392 | -0.16(-1.84%) |
Jun 19, 2003 | 8.581 | 8.661 | 8.577 | 8.623 | 131,625 | -0.08(-0.96%) |
Jun 18, 2003 | 8.690 | 8.734 | 8.646 | 8.707 | 100,161 | +0.02(+0.18%) |
Jun 17, 2003 | 8.715 | 8.715 | 8.635 | 8.692 | 134,247 | -0.01(-0.15%) |
Jun 16, 2003 | 8.625 | 8.705 | 8.610 | 8.705 | 192,980 | +0.05(+0.53%) |
Jun 13, 2003 | 8.558 | 8.669 | 8.539 | 8.659 | 82,855 | +0.08(+0.89%) |
Jun 12, 2003 | 8.537 | 8.583 | 8.511 | 8.583 | 57,684 | +0.05(+0.56%) |
Jun 11, 2003 | 8.411 | 8.539 | 8.411 | 8.535 | 67,648 | +0.15(+1.84%) |
Jun 10, 2003 | 8.276 | 8.381 | 8.190 | 8.381 | 69,745 | +0.06(+0.71%) |
Jun 09, 2003 | 8.345 | 8.360 | 8.289 | 8.322 | 55,062 | -0.09(-1.04%) |
Jun 06, 2003 | 8.511 | 8.566 | 8.371 | 8.410 | 149,455 | -0.14(-1.63%) |
Jun 05, 2003 | 8.406 | 8.614 | 8.406 | 8.549 | 93,868 | +0.14(+1.66%) |
Jun 04, 2003 | 8.316 | 8.490 | 8.316 | 8.410 | 155,223 | +0.14(+1.68%) |
Jun 03, 2003 | 8.251 | 8.276 | 8.230 | 8.270 | 116,942 | -0.02(-0.30%) |
Jun 02, 2003 | 8.156 | 8.333 | 8.141 | 8.295 | 186,163 | +0.13(+1.56%) |
May 30, 2003 | 8.154 | 8.209 | 8.104 | 8.167 | 164,663 | +0.01(+0.16%) |
May 29, 2003 | 8.043 | 8.186 | 8.043 | 8.154 | 55,586 | +0.11(+1.33%) |
May 28, 2003 | 8.085 | 8.099 | 7.986 | 8.047 | 58,208 | -0.08(-0.99%) |
May 27, 2003 | 8.093 | 8.211 | 8.082 | 8.127 | 145,784 | -0.01(-0.12%) |
May 23, 2003 | 8.076 | 8.167 | 8.076 | 8.137 | 50,342 | -0.02(-0.28%) |
May 22, 2003 | 8.194 | 8.232 | 8.143 | 8.160 | 80,758 | -0.11(-1.38%) |
May 21, 2003 | 8.329 | 8.352 | 8.232 | 8.274 | 95,966 | -0.07(-0.87%) |
May 20, 2003 | 8.291 | 8.387 | 8.249 | 8.347 | 82,331 | +0.14(+1.77%) |
May 19, 2003 | 8.202 | 8.219 | 8.190 | 8.202 | 40,903 | -0.01(-0.16%) |
May 16, 2003 | 8.125 | 8.238 | 8.120 | 8.215 | 80,758 | +0.12(+1.46%) |
May 15, 2003 | 8.125 | 8.125 | 8.076 | 8.097 | 121,661 | -0.03(-0.42%) |
May 14, 2003 | 8.028 | 8.133 | 7.990 | 8.131 | 44,049 | +0.11(+1.35%) |
May 13, 2003 | 7.958 | 8.068 | 7.942 | 8.022 | 150,504 | +0.03(+0.43%) |
May 12, 2003 | 7.801 | 7.992 | 7.801 | 7.988 | 50,342 | +0.18(+2.35%) |
May 09, 2003 | 7.719 | 7.828 | 7.719 | 7.805 | 189,834 | +0.06(+0.76%) |
May 08, 2003 | 7.736 | 7.746 | 7.704 | 7.746 | 79,185 | +0.01(+0.12%) |
May 07, 2003 | 7.731 | 7.746 | 7.702 | 7.736 | 50,867 | -0.03(-0.39%) |
May 06, 2003 | 7.643 | 7.776 | 7.643 | 7.767 | 109,600 | +0.14(+1.77%) |
May 05, 2003 | 7.513 | 7.649 | 7.513 | 7.632 | 44,049 | +0.13(+1.75%) |
May 02, 2003 | 7.437 | 7.504 | 7.437 | 7.500 | 64,501 | +0.06(+0.79%) |