Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.125 | 7.439 | 7.125 | 7.258 | 216,298 | +0.23(+3.26%) |
Jul 30, 2003 | 7.058 | 7.182 | 6.924 | 7.029 | 106,104 | +0.07(+0.96%) |
Jul 29, 2003 | 7.172 | 7.201 | 6.791 | 6.963 | 221,016 | -0.11(-1.62%) |
Jul 28, 2003 | 7.296 | 7.487 | 7.077 | 7.077 | 160,834 | -0.22(-3.01%) |
Jul 25, 2003 | 6.934 | 7.487 | 6.915 | 7.296 | 203,716 | +0.31(+4.51%) |
Jul 24, 2003 | 6.762 | 7.039 | 6.629 | 6.982 | 247,752 | +0.32(+4.87%) |
Jul 23, 2003 | 6.848 | 6.867 | 6.524 | 6.657 | 282,561 | -0.11(-1.69%) |
Jul 22, 2003 | 6.581 | 6.886 | 6.343 | 6.772 | 630,966 | +0.32(+5.03%) |
Jul 21, 2003 | 7.773 | 7.773 | 6.409 | 6.448 | 921,287 | -1.50(-18.85%) |
Jul 18, 2003 | 8.012 | 8.107 | 7.888 | 7.945 | 137,244 | -0.05(-0.60%) |
Jul 17, 2003 | 7.945 | 8.059 | 7.945 | 7.993 | 99,394 | +0.03(+0.36%) |
Jul 16, 2003 | 8.679 | 8.679 | 7.926 | 7.964 | 465,623 | -0.53(-6.29%) |
Jul 15, 2003 | 8.441 | 8.822 | 8.393 | 8.498 | 278,053 | +0.09(+1.02%) |
Jul 14, 2003 | 7.678 | 8.746 | 7.630 | 8.412 | 660,324 | +0.26(+3.16%) |
Jul 11, 2003 | 10.07 | 10.47 | 7.869 | 8.155 | 1,783,650 | -1.95(-19.26%) |
Jul 10, 2003 | 10.04 | 10.16 | 9.910 | 10.10 | 103,169 | +0.01(+0.10%) |
Jul 09, 2003 | 9.709 | 10.09 | 9.681 | 10.09 | 217,137 | +0.29(+2.92%) |
Jul 08, 2003 | 9.681 | 9.891 | 9.614 | 9.805 | 165,343 | -0.02(-0.19%) |
Jul 07, 2003 | 9.538 | 9.824 | 9.538 | 9.824 | 179,287 | +0.33(+3.52%) |
Jul 03, 2003 | 9.538 | 9.605 | 9.423 | 9.490 | 42,987 | -0.07(-0.70%) |
Jul 02, 2003 | 9.585 | 9.729 | 9.347 | 9.557 | 156,640 | +0.00(+0.00%) |
Jul 01, 2003 | 9.776 | 9.795 | 9.452 | 9.557 | 141,542 | -0.31(-3.19%) |
Jun 30, 2003 | 9.156 | 9.872 | 9.156 | 9.872 | 311,289 | +0.64(+6.92%) |
Jun 27, 2003 | 9.376 | 9.490 | 9.233 | 9.233 | 122,146 | -0.19(-2.02%) |
Jun 26, 2003 | 9.252 | 9.423 | 9.213 | 9.423 | 94,361 | +0.24(+2.60%) |
Jun 25, 2003 | 9.061 | 9.442 | 9.061 | 9.185 | 107,362 | +0.10(+1.16%) |
Jun 24, 2003 | 9.156 | 9.252 | 8.965 | 9.080 | 180,441 | -0.20(-2.16%) |
Jun 23, 2003 | 9.891 | 9.891 | 8.880 | 9.280 | 381,012 | -0.71(-7.07%) |
Jun 20, 2003 | 10.28 | 10.30 | 9.633 | 9.986 | 368,745 | -0.22(-2.15%) |
Jun 19, 2003 | 10.21 | 10.35 | 10.01 | 10.21 | 264,003 | +0.07(+0.66%) |
Jun 18, 2003 | 10.06 | 10.21 | 9.776 | 10.14 | 200,886 | +0.03(+0.28%) |
Jun 17, 2003 | 9.709 | 10.21 | 9.576 | 10.11 | 278,892 | +0.45(+4.64%) |
Jun 16, 2003 | 9.547 | 9.776 | 9.395 | 9.662 | 186,207 | +0.12(+1.30%) |
Jun 13, 2003 | 9.585 | 9.690 | 9.481 | 9.538 | 151,713 | +0.05(+0.50%) |
Jun 12, 2003 | 9.776 | 10.01 | 9.357 | 9.490 | 512,070 | -0.48(-4.78%) |
Jun 11, 2003 | 10.30 | 10.40 | 9.719 | 9.967 | 309,087 | -0.25(-2.43%) |
Jun 10, 2003 | 10.06 | 10.43 | 10.06 | 10.21 | 376,818 | +0.26(+2.59%) |
Jun 09, 2003 | 9.395 | 10.24 | 9.395 | 9.957 | 649,210 | +0.56(+5.99%) |
Jun 06, 2003 | 9.156 | 9.967 | 9.156 | 9.395 | 614,610 | +0.33(+3.68%) |
Jun 05, 2003 | 8.765 | 9.109 | 8.641 | 9.061 | 350,397 | +0.39(+4.51%) |
Jun 04, 2003 | 8.632 | 8.727 | 8.498 | 8.670 | 173,626 | +0.13(+1.56%) |
Jun 03, 2003 | 8.422 | 8.584 | 8.298 | 8.536 | 163,875 | +0.14(+1.70%) |
Jun 02, 2003 | 8.737 | 8.899 | 8.393 | 8.393 | 258,656 | -0.25(-2.87%) |
May 30, 2003 | 8.489 | 8.765 | 8.489 | 8.641 | 149,301 | +0.10(+1.12%) |
May 29, 2003 | 8.632 | 8.775 | 8.527 | 8.546 | 202,249 | -0.07(-0.78%) |
May 28, 2003 | 8.374 | 8.870 | 8.355 | 8.613 | 324,395 | +0.26(+3.08%) |
May 27, 2003 | 8.012 | 8.412 | 7.878 | 8.355 | 201,515 | +0.27(+3.30%) |
May 23, 2003 | 8.088 | 8.107 | 7.993 | 8.088 | 69,408 | -0.02(-0.24%) |
May 22, 2003 | 7.869 | 8.441 | 7.869 | 8.107 | 218,919 | +0.21(+2.66%) |
May 21, 2003 | 7.878 | 7.897 | 7.392 | 7.897 | 291,788 | +0.07(+0.85%) |
May 20, 2003 | 7.802 | 8.136 | 7.678 | 7.830 | 287,174 | -0.21(-2.61%) |
May 19, 2003 | 8.613 | 8.622 | 7.945 | 8.040 | 370,213 | -0.64(-7.36%) |
May 16, 2003 | 8.775 | 8.832 | 8.679 | 8.679 | 299,232 | -0.14(-1.62%) |
May 15, 2003 | 8.393 | 8.870 | 8.393 | 8.822 | 295,457 | +0.33(+3.93%) |
May 14, 2003 | 8.994 | 9.299 | 8.164 | 8.489 | 672,591 | -0.39(-4.40%) |
May 13, 2003 | 8.584 | 8.937 | 8.584 | 8.880 | 303,321 | +0.24(+2.76%) |
May 12, 2003 | 8.174 | 8.727 | 8.107 | 8.641 | 467,301 | +0.32(+3.90%) |
May 09, 2003 | 7.869 | 8.336 | 7.869 | 8.317 | 325,968 | +0.45(+5.70%) |
May 08, 2003 | 7.869 | 7.935 | 7.830 | 7.869 | 101,701 | -0.01(-0.12%) |
May 07, 2003 | 7.821 | 7.945 | 7.821 | 7.878 | 210,951 | -0.06(-0.72%) |
May 06, 2003 | 7.974 | 8.098 | 7.869 | 7.935 | 174,884 | -0.04(-0.48%) |
May 05, 2003 | 7.821 | 8.059 | 7.821 | 7.974 | 265,366 | +0.14(+1.83%) |
May 02, 2003 | 7.649 | 7.888 | 7.487 | 7.830 | 364,342 | +0.18(+2.37%) |