Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.988 | 9.196 | 8.988 | 9.040 | 93,596 | -0.10(-1.14%) |
Jul 30, 2003 | 9.717 | 9.717 | 8.762 | 9.144 | 38,614 | -0.05(-0.57%) |
Jul 29, 2003 | 9.231 | 9.647 | 8.988 | 9.196 | 312,719 | +0.12(+1.34%) |
Jul 28, 2003 | 8.832 | 9.196 | 8.589 | 9.075 | 317,791 | +0.31(+3.56%) |
Jul 25, 2003 | 8.589 | 8.797 | 8.328 | 8.762 | 156,878 | +0.33(+3.91%) |
Jul 24, 2003 | 8.675 | 8.710 | 8.363 | 8.433 | 46,683 | -0.21(-2.41%) |
Jul 23, 2003 | 8.502 | 8.641 | 8.363 | 8.641 | 53,253 | +0.05(+0.59%) |
Jul 22, 2003 | 8.328 | 8.641 | 8.328 | 8.590 | 200,103 | +0.26(+3.15%) |
Jul 21, 2003 | 8.415 | 8.675 | 8.311 | 8.328 | 174,053 | -0.17(-2.04%) |
Jul 18, 2003 | 8.311 | 8.675 | 8.207 | 8.502 | 85,758 | +0.12(+1.45%) |
Jul 17, 2003 | 8.762 | 8.762 | 8.207 | 8.381 | 121,491 | -0.36(-4.17%) |
Jul 16, 2003 | 8.814 | 8.832 | 8.658 | 8.745 | 80,571 | -0.14(-1.56%) |
Jul 15, 2003 | 8.832 | 8.884 | 8.710 | 8.884 | 61,783 | +0.05(+0.59%) |
Jul 14, 2003 | 8.675 | 9.023 | 8.519 | 8.832 | 239,525 | +0.07(+0.79%) |
Jul 11, 2003 | 8.485 | 8.762 | 8.398 | 8.762 | 89,216 | +0.09(+1.00%) |
Jul 10, 2003 | 8.502 | 8.696 | 8.328 | 8.675 | 97,285 | +0.00(+0.00%) |
Jul 09, 2003 | 8.172 | 8.696 | 8.172 | 8.675 | 145,697 | +0.12(+1.42%) |
Jul 08, 2003 | 8.086 | 8.554 | 7.981 | 8.554 | 318,137 | -0.12(-1.40%) |
Jul 07, 2003 | 8.675 | 8.762 | 8.346 | 8.675 | 125,641 | -0.03(-0.38%) |
Jul 03, 2003 | 8.328 | 8.708 | 8.328 | 8.708 | 68,583 | +0.03(+0.38%) |
Jul 02, 2003 | 8.502 | 8.710 | 8.086 | 8.675 | 188,993 | +0.23(+2.67%) |
Jul 01, 2003 | 8.224 | 8.502 | 7.860 | 8.450 | 240,677 | +0.12(+1.46%) |
Jun 30, 2003 | 8.675 | 8.797 | 8.259 | 8.328 | 329,318 | -0.31(-3.61%) |
Jun 27, 2003 | 8.554 | 8.814 | 8.537 | 8.641 | 83,799 | -0.07(-0.80%) |
Jun 26, 2003 | 8.675 | 8.710 | 8.155 | 8.710 | 116,189 | +0.17(+2.03%) |
Jun 25, 2003 | 8.988 | 9.023 | 8.346 | 8.537 | 400,207 | -0.57(-6.29%) |
Jun 24, 2003 | 8.745 | 9.109 | 8.710 | 9.109 | 101,665 | +0.40(+4.58%) |
Jun 23, 2003 | 9.109 | 9.335 | 8.710 | 8.710 | 117,341 | -0.42(-4.56%) |
Jun 20, 2003 | 8.710 | 9.283 | 8.710 | 9.127 | 514,898 | +0.28(+3.14%) |
Jun 19, 2003 | 8.849 | 9.127 | 8.814 | 8.849 | 104,086 | -0.17(-1.92%) |
Jun 18, 2003 | 8.988 | 9.127 | 8.710 | 9.023 | 107,198 | +0.03(+0.39%) |
Jun 17, 2003 | 9.283 | 9.283 | 8.936 | 8.988 | 174,053 | -0.21(-2.26%) |
Jun 16, 2003 | 9.265 | 9.370 | 8.918 | 9.196 | 637,773 | -0.05(-0.56%) |
Jun 13, 2003 | 9.075 | 9.352 | 9.023 | 9.248 | 1,170,999 | +0.23(+2.50%) |
Jun 12, 2003 | 8.589 | 9.040 | 8.589 | 9.023 | 1,547,346 | +0.35(+4.00%) |
Jun 11, 2003 | 8.780 | 8.780 | 8.606 | 8.675 | 496,571 | -0.09(-0.99%) |
Jun 10, 2003 | 8.450 | 8.762 | 8.450 | 8.762 | 74,001 | +0.24(+2.85%) |
Jun 09, 2003 | 8.693 | 8.728 | 8.398 | 8.519 | 84,951 | -0.17(-2.00%) |
Jun 06, 2003 | 8.849 | 8.849 | 8.346 | 8.693 | 145,121 | +0.12(+1.42%) |
Jun 05, 2003 | 8.780 | 8.849 | 8.328 | 8.571 | 85,412 | -0.26(-2.95%) |
Jun 04, 2003 | 8.675 | 8.849 | 8.589 | 8.832 | 375,771 | +0.14(+1.60%) |
Jun 03, 2003 | 8.519 | 8.693 | 8.398 | 8.693 | 107,774 | +0.12(+1.42%) |
Jun 02, 2003 | 8.693 | 8.832 | 8.433 | 8.571 | 89,216 | -0.28(-3.14%) |
May 30, 2003 | 8.780 | 8.849 | 8.675 | 8.849 | 192,035 | +0.17(+2.00%) |
May 29, 2003 | 8.693 | 9.127 | 8.589 | 8.675 | 522,621 | -0.42(-4.58%) |
May 28, 2003 | 9.890 | 9.907 | 8.675 | 9.092 | 857,357 | -0.07(-0.76%) |
May 27, 2003 | 8.242 | 9.248 | 8.242 | 9.161 | 499,913 | +0.76(+9.09%) |
May 23, 2003 | 8.138 | 8.415 | 8.138 | 8.398 | 95,671 | +0.19(+2.33%) |
May 22, 2003 | 8.155 | 8.415 | 8.103 | 8.207 | 120,915 | -0.03(-0.42%) |
May 21, 2003 | 8.190 | 8.415 | 7.981 | 8.242 | 62,474 | +0.07(+0.85%) |
May 20, 2003 | 8.068 | 8.224 | 8.068 | 8.172 | 148,809 | +0.16(+1.95%) |
May 19, 2003 | 8.415 | 8.467 | 8.016 | 8.016 | 115,958 | -0.45(-5.33%) |
May 16, 2003 | 8.172 | 8.675 | 8.155 | 8.467 | 177,626 | +0.31(+3.83%) |
May 15, 2003 | 7.999 | 8.554 | 7.739 | 8.155 | 156,763 | +0.17(+2.17%) |
May 14, 2003 | 7.929 | 8.138 | 7.704 | 7.981 | 63,396 | +0.00(+0.00%) |
May 13, 2003 | 8.051 | 8.068 | 7.548 | 7.981 | 79,534 | -0.07(-0.86%) |
May 12, 2003 | 7.739 | 8.103 | 7.669 | 8.051 | 101,550 | +0.19(+2.43%) |
May 09, 2003 | 7.617 | 7.877 | 7.461 | 7.860 | 92,444 | +0.31(+4.14%) |
May 08, 2003 | 7.392 | 7.600 | 7.374 | 7.548 | 37,922 | +0.09(+1.16%) |
May 07, 2003 | 7.791 | 7.808 | 7.374 | 7.461 | 67,892 | -0.16(-2.05%) |
May 06, 2003 | 7.444 | 7.721 | 7.444 | 7.617 | 52,216 | -0.05(-0.66%) |
May 05, 2003 | 7.791 | 7.791 | 7.287 | 7.667 | 75,038 | -0.00(-0.02%) |
May 02, 2003 | 7.374 | 7.808 | 7.374 | 7.669 | 49,680 | +0.26(+3.51%) |