Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.321 | 8.382 | 8.220 | 8.242 | 442,906 | -0.09(-1.07%) |
Jul 30, 2003 | 8.214 | 8.382 | 8.159 | 8.332 | 718,492 | +0.15(+1.77%) |
Jul 29, 2003 | 8.047 | 8.198 | 8.047 | 8.187 | 324,082 | +0.11(+1.38%) |
Jul 28, 2003 | 8.024 | 8.131 | 8.019 | 8.075 | 353,967 | +0.06(+0.70%) |
Jul 25, 2003 | 7.991 | 8.147 | 7.991 | 8.019 | 363,272 | -0.01(-0.07%) |
Jul 24, 2003 | 7.946 | 8.069 | 7.935 | 8.024 | 406,579 | +0.11(+1.41%) |
Jul 23, 2003 | 7.874 | 7.946 | 7.773 | 7.913 | 379,020 | +0.09(+1.22%) |
Jul 22, 2003 | 7.818 | 7.935 | 7.784 | 7.818 | 396,915 | +0.01(+0.07%) |
Jul 21, 2003 | 7.935 | 7.946 | 7.790 | 7.812 | 250,354 | -0.13(-1.62%) |
Jul 18, 2003 | 7.846 | 7.957 | 7.812 | 7.941 | 175,552 | +0.08(+1.07%) |
Jul 17, 2003 | 8.131 | 8.131 | 7.829 | 7.857 | 300,281 | -0.30(-3.63%) |
Jul 16, 2003 | 8.181 | 8.192 | 8.075 | 8.153 | 220,111 | -0.03(-0.34%) |
Jul 15, 2003 | 8.019 | 8.187 | 8.019 | 8.181 | 387,073 | +0.13(+1.60%) |
Jul 14, 2003 | 8.170 | 8.242 | 8.047 | 8.052 | 189,331 | -0.06(-0.76%) |
Jul 11, 2003 | 8.108 | 8.203 | 8.075 | 8.114 | 274,333 | +0.00(+0.00%) |
Jul 10, 2003 | 8.192 | 8.198 | 8.086 | 8.114 | 454,001 | -0.12(-1.49%) |
Jul 09, 2003 | 8.242 | 8.242 | 8.047 | 8.237 | 269,680 | -0.01(-0.14%) |
Jul 08, 2003 | 8.119 | 8.298 | 8.064 | 8.248 | 263,059 | +0.18(+2.29%) |
Jul 07, 2003 | 8.019 | 8.103 | 7.991 | 8.064 | 121,508 | +0.10(+1.26%) |
Jul 03, 2003 | 8.075 | 8.075 | 7.952 | 7.963 | 92,876 | -0.17(-2.06%) |
Jul 02, 2003 | 7.969 | 8.131 | 7.907 | 8.131 | 496,413 | +0.17(+2.11%) |
Jul 01, 2003 | 7.963 | 8.024 | 7.896 | 7.963 | 379,736 | +0.06(+0.71%) |
Jun 30, 2003 | 7.818 | 7.913 | 7.762 | 7.907 | 495,697 | +0.10(+1.29%) |
Jun 27, 2003 | 7.840 | 7.874 | 7.767 | 7.807 | 328,198 | -0.09(-1.13%) |
Jun 26, 2003 | 7.952 | 7.952 | 7.773 | 7.896 | 674,112 | -0.14(-1.74%) |
Jun 25, 2003 | 7.963 | 8.041 | 7.890 | 8.036 | 212,416 | +0.07(+0.91%) |
Jun 24, 2003 | 7.997 | 8.058 | 7.879 | 7.963 | 270,396 | -0.03(-0.42%) |
Jun 23, 2003 | 8.075 | 8.142 | 7.957 | 7.997 | 201,321 | +0.01(+0.07%) |
Jun 20, 2003 | 8.114 | 8.203 | 7.991 | 7.991 | 216,889 | -0.07(-0.83%) |
Jun 19, 2003 | 8.019 | 8.242 | 7.963 | 8.058 | 224,584 | -0.02(-0.21%) |
Jun 18, 2003 | 8.019 | 8.075 | 7.957 | 8.075 | 99,855 | +0.06(+0.77%) |
Jun 17, 2003 | 8.153 | 8.153 | 7.969 | 8.013 | 124,550 | -0.08(-1.04%) |
Jun 16, 2003 | 8.036 | 8.131 | 8.002 | 8.097 | 278,986 | +0.14(+1.76%) |
Jun 13, 2003 | 8.125 | 8.147 | 7.957 | 7.957 | 413,558 | -0.11(-1.39%) |
Jun 12, 2003 | 8.131 | 8.220 | 8.069 | 8.069 | 115,066 | -0.09(-1.10%) |
Jun 11, 2003 | 8.131 | 8.248 | 8.036 | 8.159 | 171,257 | -0.01(-0.14%) |
Jun 10, 2003 | 7.924 | 8.214 | 7.924 | 8.170 | 211,342 | +0.30(+3.84%) |
Jun 09, 2003 | 8.069 | 8.108 | 7.868 | 7.868 | 135,824 | -0.23(-2.90%) |
Jun 06, 2003 | 8.075 | 8.270 | 8.047 | 8.103 | 427,695 | +0.12(+1.47%) |
Jun 05, 2003 | 7.868 | 8.024 | 7.818 | 7.985 | 296,165 | +0.12(+1.49%) |
Jun 04, 2003 | 7.823 | 7.924 | 7.807 | 7.868 | 170,541 | +0.04(+0.57%) |
Jun 03, 2003 | 7.851 | 7.929 | 7.745 | 7.823 | 180,204 | -0.05(-0.64%) |
Jun 02, 2003 | 7.795 | 7.980 | 7.767 | 7.874 | 245,164 | +0.02(+0.28%) |
May 30, 2003 | 7.684 | 7.963 | 7.684 | 7.851 | 472,791 | +0.17(+2.26%) |
May 29, 2003 | 7.488 | 7.767 | 7.488 | 7.678 | 287,397 | +0.13(+1.78%) |
May 28, 2003 | 7.516 | 7.667 | 7.382 | 7.544 | 425,906 | -0.03(-0.37%) |
May 27, 2003 | 7.438 | 7.577 | 7.404 | 7.572 | 398,705 | +0.14(+1.88%) |
May 23, 2003 | 7.209 | 7.460 | 7.181 | 7.432 | 263,238 | +0.23(+3.26%) |
May 22, 2003 | 7.237 | 7.376 | 7.192 | 7.197 | 204,542 | -0.04(-0.54%) |
May 21, 2003 | 7.175 | 7.237 | 7.097 | 7.237 | 132,066 | +0.02(+0.31%) |
May 20, 2003 | 7.153 | 7.320 | 7.130 | 7.214 | 174,657 | +0.09(+1.25%) |
May 19, 2003 | 7.186 | 7.348 | 7.075 | 7.125 | 253,038 | -0.06(-0.78%) |
May 16, 2003 | 7.376 | 7.499 | 7.181 | 7.181 | 255,364 | -0.22(-3.02%) |
May 15, 2003 | 7.259 | 7.404 | 7.175 | 7.404 | 229,774 | +0.17(+2.32%) |
May 14, 2003 | 7.164 | 7.237 | 6.996 | 7.237 | 281,849 | +0.18(+2.61%) |
May 13, 2003 | 6.963 | 7.114 | 6.935 | 7.052 | 403,716 | +0.07(+1.04%) |
May 12, 2003 | 6.985 | 6.985 | 6.873 | 6.980 | 304,218 | -0.01(-0.08%) |
May 09, 2003 | 6.940 | 7.041 | 6.940 | 6.985 | 226,553 | +0.07(+0.97%) |
May 08, 2003 | 7.052 | 7.052 | 6.817 | 6.918 | 192,552 | -0.13(-1.90%) |
May 07, 2003 | 7.097 | 7.108 | 6.985 | 7.052 | 121,150 | -0.03(-0.47%) |
May 06, 2003 | 6.929 | 7.136 | 6.924 | 7.086 | 290,260 | +0.18(+2.67%) |
May 05, 2003 | 6.734 | 6.935 | 6.717 | 6.901 | 365,778 | +0.12(+1.73%) |