Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.784 | 9.690 | 8.694 | 9.600 | 538,547 | +0.81(+9.18%) |
Jul 30, 2003 | 8.470 | 8.793 | 8.299 | 8.793 | 202,289 | +0.28(+3.27%) |
Jul 29, 2003 | 8.524 | 8.533 | 8.255 | 8.515 | 192,927 | -0.01(-0.11%) |
Jul 28, 2003 | 8.344 | 8.524 | 8.335 | 8.524 | 146,116 | +0.12(+1.39%) |
Jul 25, 2003 | 8.380 | 8.434 | 8.192 | 8.407 | 80,247 | +0.05(+0.64%) |
Jul 24, 2003 | 8.470 | 8.479 | 8.201 | 8.353 | 104,544 | -0.03(-0.32%) |
Jul 23, 2003 | 8.299 | 8.488 | 8.057 | 8.380 | 99,528 | +0.11(+1.30%) |
Jul 22, 2003 | 8.120 | 8.380 | 7.896 | 8.272 | 157,262 | +0.11(+1.32%) |
Jul 21, 2003 | 8.389 | 8.389 | 7.931 | 8.165 | 109,448 | -0.25(-2.99%) |
Jul 18, 2003 | 8.120 | 8.524 | 8.120 | 8.416 | 89,943 | +0.30(+3.65%) |
Jul 17, 2003 | 8.703 | 8.703 | 8.120 | 8.120 | 200,952 | -0.65(-7.37%) |
Jul 16, 2003 | 8.730 | 8.829 | 8.640 | 8.766 | 269,496 | +0.13(+1.45%) |
Jul 15, 2003 | 8.613 | 8.703 | 8.569 | 8.640 | 149,683 | +0.08(+0.94%) |
Jul 14, 2003 | 8.434 | 8.613 | 8.335 | 8.560 | 213,546 | +0.22(+2.58%) |
Jul 11, 2003 | 8.255 | 8.524 | 8.165 | 8.344 | 226,809 | +0.15(+1.86%) |
Jul 10, 2003 | 8.452 | 8.452 | 8.030 | 8.192 | 208,196 | -0.33(-3.89%) |
Jul 09, 2003 | 8.075 | 8.640 | 7.985 | 8.524 | 461,643 | +0.38(+4.63%) |
Jul 08, 2003 | 7.806 | 8.317 | 7.806 | 8.147 | 577,445 | +0.52(+6.82%) |
Jul 07, 2003 | 7.205 | 7.626 | 7.205 | 7.626 | 249,211 | +0.42(+5.85%) |
Jul 03, 2003 | 7.312 | 7.573 | 7.178 | 7.205 | 83,479 | -0.37(-4.86%) |
Jul 02, 2003 | 7.312 | 7.626 | 7.277 | 7.573 | 176,209 | +0.26(+3.56%) |
Jul 01, 2003 | 7.312 | 7.420 | 7.250 | 7.312 | 180,667 | +0.04(+0.62%) |
Jun 30, 2003 | 7.420 | 7.429 | 7.169 | 7.268 | 462,869 | -0.09(-1.22%) |
Jun 27, 2003 | 7.115 | 7.447 | 7.115 | 7.357 | 173,200 | +0.27(+3.80%) |
Jun 26, 2003 | 7.178 | 7.312 | 7.088 | 7.088 | 94,624 | -0.10(-1.37%) |
Jun 25, 2003 | 7.223 | 7.330 | 7.133 | 7.187 | 168,184 | -0.13(-1.72%) |
Jun 24, 2003 | 7.178 | 7.420 | 6.900 | 7.312 | 201,398 | +0.13(+1.87%) |
Jun 23, 2003 | 7.178 | 7.223 | 7.169 | 7.178 | 309,620 | -0.04(-0.50%) |
Jun 20, 2003 | 7.187 | 7.214 | 7.124 | 7.214 | 201,509 | +0.04(+0.50%) |
Jun 19, 2003 | 7.178 | 7.259 | 6.945 | 7.178 | 96,965 | -0.02(-0.25%) |
Jun 18, 2003 | 7.241 | 7.259 | 7.178 | 7.196 | 83,813 | -0.07(-0.99%) |
Jun 17, 2003 | 7.357 | 7.357 | 7.178 | 7.268 | 65,646 | -0.09(-1.22%) |
Jun 16, 2003 | 7.285 | 7.357 | 7.223 | 7.357 | 97,299 | +0.13(+1.74%) |
Jun 13, 2003 | 7.555 | 7.555 | 7.232 | 7.232 | 84,148 | -0.37(-4.84%) |
Jun 12, 2003 | 7.357 | 7.609 | 7.357 | 7.600 | 36,668 | +0.22(+2.92%) |
Jun 11, 2003 | 7.303 | 7.537 | 7.205 | 7.384 | 81,138 | +0.08(+1.11%) |
Jun 10, 2003 | 7.187 | 7.312 | 7.178 | 7.303 | 77,683 | +0.13(+1.75%) |
Jun 09, 2003 | 7.321 | 7.348 | 7.178 | 7.178 | 89,386 | -0.14(-1.96%) |
Jun 06, 2003 | 7.312 | 7.357 | 7.259 | 7.321 | 92,395 | +0.08(+1.12%) |
Jun 05, 2003 | 7.178 | 7.241 | 7.043 | 7.241 | 143,330 | -0.06(-0.86%) |
Jun 04, 2003 | 7.043 | 7.348 | 6.998 | 7.303 | 184,234 | +0.31(+4.49%) |
Jun 03, 2003 | 6.783 | 7.043 | 6.783 | 6.989 | 87,603 | +0.03(+0.39%) |
Jun 02, 2003 | 7.268 | 7.402 | 6.954 | 6.962 | 135,751 | -0.23(-3.24%) |
May 30, 2003 | 6.864 | 7.214 | 6.864 | 7.196 | 167,292 | +0.42(+6.23%) |
May 29, 2003 | 6.828 | 6.954 | 6.729 | 6.774 | 151,132 | -0.09(-1.31%) |
May 28, 2003 | 6.577 | 6.927 | 6.550 | 6.864 | 218,227 | +0.29(+4.37%) |
May 27, 2003 | 6.334 | 6.639 | 6.334 | 6.577 | 55,281 | +0.25(+3.97%) |
May 23, 2003 | 6.325 | 6.361 | 6.325 | 6.325 | 46,699 | +0.00(+0.00%) |
May 22, 2003 | 6.281 | 6.352 | 6.218 | 6.325 | 91,504 | +0.13(+2.03%) |
May 21, 2003 | 6.209 | 6.263 | 6.155 | 6.200 | 108,779 | -0.04(-0.58%) |
May 20, 2003 | 6.236 | 6.281 | 6.191 | 6.236 | 103,429 | +0.04(+0.72%) |
May 19, 2003 | 6.101 | 6.290 | 5.563 | 6.191 | 115,132 | +0.14(+2.37%) |
May 16, 2003 | 6.343 | 6.532 | 6.038 | 6.047 | 156,704 | -0.37(-5.73%) |
May 15, 2003 | 6.523 | 6.622 | 6.406 | 6.415 | 64,197 | -0.04(-0.69%) |
May 14, 2003 | 6.361 | 6.505 | 6.325 | 6.460 | 45,473 | +0.13(+2.13%) |
May 13, 2003 | 6.316 | 6.361 | 6.236 | 6.325 | 103,206 | +0.05(+0.86%) |
May 12, 2003 | 6.236 | 6.281 | 6.236 | 6.272 | 51,380 | +0.00(+0.00%) |
May 09, 2003 | 6.263 | 6.325 | 6.236 | 6.272 | 48,705 | +0.01(+0.14%) |
May 08, 2003 | 6.191 | 6.281 | 6.173 | 6.263 | 109,448 | +0.07(+1.16%) |
May 07, 2003 | 6.236 | 6.281 | 6.173 | 6.191 | 114,240 | -0.05(-0.86%) |
May 06, 2003 | 6.236 | 6.281 | 6.020 | 6.245 | 161,831 | +0.04(+0.72%) |
May 05, 2003 | 6.254 | 6.272 | 5.940 | 6.200 | 106,773 | -0.02(-0.29%) |
May 02, 2003 | 6.299 | 6.361 | 6.200 | 6.218 | 47,925 | -0.11(-1.70%) |