Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.316 | 8.377 | 8.215 | 8.238 | 443,170 | -0.09(-1.07%) |
Jul 30, 2003 | 8.210 | 8.377 | 8.154 | 8.327 | 718,921 | +0.15(+1.77%) |
Jul 29, 2003 | 8.042 | 8.193 | 8.042 | 8.182 | 324,275 | +0.11(+1.38%) |
Jul 28, 2003 | 8.020 | 8.126 | 8.014 | 8.070 | 354,178 | +0.06(+0.70%) |
Jul 25, 2003 | 7.986 | 8.143 | 7.986 | 8.014 | 363,489 | -0.01(-0.07%) |
Jul 24, 2003 | 7.942 | 8.064 | 7.930 | 8.020 | 406,821 | +0.11(+1.41%) |
Jul 23, 2003 | 7.869 | 7.942 | 7.768 | 7.908 | 379,246 | +0.09(+1.22%) |
Jul 22, 2003 | 7.813 | 7.930 | 7.780 | 7.813 | 397,152 | +0.01(+0.07%) |
Jul 21, 2003 | 7.930 | 7.942 | 7.785 | 7.807 | 250,503 | -0.13(-1.62%) |
Jul 18, 2003 | 7.841 | 7.953 | 7.807 | 7.936 | 175,656 | +0.08(+1.07%) |
Jul 17, 2003 | 8.126 | 8.126 | 7.824 | 7.852 | 300,460 | -0.30(-3.63%) |
Jul 16, 2003 | 8.176 | 8.187 | 8.070 | 8.148 | 220,242 | -0.03(-0.34%) |
Jul 15, 2003 | 8.014 | 8.182 | 8.014 | 8.176 | 387,304 | +0.13(+1.60%) |
Jul 14, 2003 | 8.165 | 8.238 | 8.042 | 8.048 | 189,444 | -0.06(-0.76%) |
Jul 11, 2003 | 8.103 | 8.198 | 8.070 | 8.109 | 274,497 | +0.00(+0.00%) |
Jul 10, 2003 | 8.187 | 8.193 | 8.081 | 8.109 | 454,272 | -0.12(-1.49%) |
Jul 09, 2003 | 8.238 | 8.238 | 8.042 | 8.232 | 269,841 | -0.01(-0.14%) |
Jul 08, 2003 | 8.115 | 8.293 | 8.059 | 8.243 | 263,216 | +0.18(+2.29%) |
Jul 07, 2003 | 8.014 | 8.098 | 7.986 | 8.059 | 121,580 | +0.10(+1.26%) |
Jul 03, 2003 | 8.070 | 8.070 | 7.947 | 7.958 | 92,931 | -0.17(-2.06%) |
Jul 02, 2003 | 7.964 | 8.126 | 7.902 | 8.126 | 496,709 | +0.17(+2.11%) |
Jul 01, 2003 | 7.958 | 8.020 | 7.891 | 7.958 | 379,962 | +0.06(+0.71%) |
Jun 30, 2003 | 7.813 | 7.908 | 7.757 | 7.902 | 495,992 | +0.10(+1.29%) |
Jun 27, 2003 | 7.835 | 7.869 | 7.763 | 7.802 | 328,393 | -0.09(-1.13%) |
Jun 26, 2003 | 7.947 | 7.947 | 7.768 | 7.891 | 674,514 | -0.14(-1.74%) |
Jun 25, 2003 | 7.958 | 8.036 | 7.886 | 8.031 | 212,542 | +0.07(+0.91%) |
Jun 24, 2003 | 7.992 | 8.053 | 7.875 | 7.958 | 270,557 | -0.03(-0.42%) |
Jun 23, 2003 | 8.070 | 8.137 | 7.953 | 7.992 | 201,441 | +0.01(+0.07%) |
Jun 20, 2003 | 8.109 | 8.198 | 7.986 | 7.986 | 217,019 | -0.07(-0.83%) |
Jun 19, 2003 | 8.014 | 8.238 | 7.958 | 8.053 | 224,718 | -0.02(-0.21%) |
Jun 18, 2003 | 8.014 | 8.070 | 7.953 | 8.070 | 99,914 | +0.06(+0.77%) |
Jun 17, 2003 | 8.148 | 8.148 | 7.964 | 8.009 | 124,624 | -0.08(-1.04%) |
Jun 16, 2003 | 8.031 | 8.126 | 7.997 | 8.092 | 279,152 | +0.14(+1.76%) |
Jun 13, 2003 | 8.120 | 8.143 | 7.953 | 7.953 | 413,804 | -0.11(-1.39%) |
Jun 12, 2003 | 8.126 | 8.215 | 8.064 | 8.064 | 115,134 | -0.09(-1.10%) |
Jun 11, 2003 | 8.126 | 8.243 | 8.031 | 8.154 | 171,359 | -0.01(-0.14%) |
Jun 10, 2003 | 7.919 | 8.210 | 7.919 | 8.165 | 211,468 | +0.30(+3.84%) |
Jun 09, 2003 | 8.064 | 8.103 | 7.863 | 7.863 | 135,905 | -0.23(-2.90%) |
Jun 06, 2003 | 8.070 | 8.265 | 8.042 | 8.098 | 427,950 | +0.12(+1.47%) |
Jun 05, 2003 | 7.863 | 8.020 | 7.813 | 7.981 | 296,342 | +0.12(+1.49%) |
Jun 04, 2003 | 7.819 | 7.919 | 7.802 | 7.863 | 170,643 | +0.04(+0.57%) |
Jun 03, 2003 | 7.847 | 7.925 | 7.740 | 7.819 | 180,312 | -0.05(-0.64%) |
Jun 02, 2003 | 7.791 | 7.975 | 7.763 | 7.869 | 245,310 | +0.02(+0.28%) |
May 30, 2003 | 7.679 | 7.958 | 7.679 | 7.847 | 473,073 | +0.17(+2.26%) |
May 29, 2003 | 7.484 | 7.763 | 7.484 | 7.673 | 287,568 | +0.13(+1.78%) |
May 28, 2003 | 7.511 | 7.662 | 7.377 | 7.539 | 426,159 | -0.03(-0.37%) |
May 27, 2003 | 7.433 | 7.573 | 7.400 | 7.567 | 398,943 | +0.14(+1.88%) |
May 23, 2003 | 7.204 | 7.456 | 7.176 | 7.428 | 263,395 | +0.23(+3.26%) |
May 22, 2003 | 7.232 | 7.372 | 7.188 | 7.193 | 204,664 | -0.04(-0.54%) |
May 21, 2003 | 7.171 | 7.232 | 7.093 | 7.232 | 132,145 | +0.02(+0.31%) |
May 20, 2003 | 7.148 | 7.316 | 7.126 | 7.210 | 174,761 | +0.09(+1.25%) |
May 19, 2003 | 7.182 | 7.344 | 7.070 | 7.121 | 253,189 | -0.06(-0.78%) |
May 16, 2003 | 7.372 | 7.495 | 7.176 | 7.176 | 255,516 | -0.22(-3.02%) |
May 15, 2003 | 7.255 | 7.400 | 7.171 | 7.400 | 229,911 | +0.17(+2.32%) |
May 14, 2003 | 7.160 | 7.232 | 6.992 | 7.232 | 282,017 | +0.18(+2.61%) |
May 13, 2003 | 6.959 | 7.109 | 6.931 | 7.048 | 403,956 | +0.07(+1.04%) |
May 12, 2003 | 6.981 | 6.981 | 6.869 | 6.975 | 304,399 | -0.01(-0.08%) |
May 09, 2003 | 6.936 | 7.037 | 6.936 | 6.981 | 226,688 | +0.07(+0.97%) |
May 08, 2003 | 7.048 | 7.048 | 6.813 | 6.914 | 192,667 | -0.13(-1.90%) |
May 07, 2003 | 7.093 | 7.104 | 6.981 | 7.048 | 121,222 | -0.03(-0.47%) |
May 06, 2003 | 6.925 | 7.132 | 6.920 | 7.081 | 290,433 | +0.18(+2.67%) |
May 05, 2003 | 6.730 | 6.931 | 6.713 | 6.897 | 365,996 | +0.12(+1.73%) |