Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.387 | 8.422 | 8.333 | 8.333 | 29,400 | -0.06(-0.69%) |
Jul 30, 2003 | 8.369 | 8.400 | 8.289 | 8.391 | 57,150 | +0.06(+0.75%) |
Jul 29, 2003 | 8.222 | 8.396 | 8.178 | 8.329 | 37,650 | +0.13(+1.63%) |
Jul 28, 2003 | 8.213 | 8.456 | 7.942 | 8.196 | 87,600 | +0.04(+0.44%) |
Jul 25, 2003 | 8.000 | 8.218 | 8.000 | 8.160 | 59,250 | +0.16(+1.99%) |
Jul 24, 2003 | 7.833 | 8.111 | 7.822 | 8.000 | 25,950 | +0.14(+1.76%) |
Jul 23, 2003 | 7.808 | 7.987 | 7.751 | 7.862 | 39,150 | +0.00(+0.06%) |
Jul 22, 2003 | 8.084 | 8.084 | 7.840 | 7.858 | 30,000 | -0.13(-1.61%) |
Jul 21, 2003 | 8.089 | 8.111 | 7.444 | 7.987 | 43,200 | -0.02(-0.28%) |
Jul 18, 2003 | 7.982 | 8.040 | 7.978 | 8.009 | 3,150 | +0.03(+0.39%) |
Jul 17, 2003 | 8.129 | 8.129 | 7.978 | 7.978 | 127,050 | -0.14(-1.70%) |
Jul 16, 2003 | 8.004 | 8.156 | 8.004 | 8.116 | 33,300 | +0.05(+0.66%) |
Jul 15, 2003 | 8.015 | 8.067 | 7.983 | 8.062 | 58,500 | -0.00(-0.06%) |
Jul 14, 2003 | 8.178 | 8.178 | 7.867 | 8.067 | 79,800 | +0.05(+0.67%) |
Jul 11, 2003 | 7.924 | 8.053 | 8.013 | 8.013 | 1,050 | +0.09(+1.12%) |
Jul 10, 2003 | 8.164 | 8.164 | 7.809 | 7.924 | 12,300 | -0.25(-3.04%) |
Jul 09, 2003 | 8.213 | 8.213 | 8.084 | 8.173 | 15,300 | -0.04(-0.54%) |
Jul 08, 2003 | 8.062 | 8.222 | 8.062 | 8.218 | 52,500 | +0.04(+0.49%) |
Jul 07, 2003 | 7.995 | 8.218 | 7.995 | 8.178 | 42,000 | +0.31(+3.90%) |
Jul 03, 2003 | 7.996 | 8.067 | 7.871 | 7.871 | 20,850 | -0.28(-3.49%) |
Jul 02, 2003 | 7.920 | 8.156 | 7.920 | 8.156 | 47,700 | +0.27(+3.38%) |
Jul 01, 2003 | 8.044 | 8.093 | 7.711 | 7.889 | 75,300 | -0.19(-2.31%) |
Jun 30, 2003 | 7.804 | 8.169 | 7.444 | 8.076 | 263,700 | +0.27(+3.47%) |
Jun 27, 2003 | 8.302 | 8.302 | 7.787 | 7.804 | 120,067 | -0.42(-5.08%) |
Jun 26, 2003 | 8.293 | 8.338 | 8.147 | 8.222 | 30,000 | -0.07(-0.80%) |
Jun 25, 2003 | 8.400 | 8.400 | 7.742 | 8.289 | 44,100 | -0.02(-0.27%) |
Jun 24, 2003 | 8.062 | 8.356 | 7.911 | 8.311 | 26,700 | +0.30(+3.72%) |
Jun 23, 2003 | 8.187 | 8.187 | 7.840 | 8.013 | 37,050 | -0.20(-2.38%) |
Jun 20, 2003 | 8.231 | 8.404 | 8.107 | 8.209 | 40,200 | -0.03(-0.38%) |
Jun 19, 2003 | 8.400 | 8.644 | 8.218 | 8.240 | 202,500 | -0.16(-1.90%) |
Jun 18, 2003 | 8.369 | 8.444 | 8.369 | 8.400 | 19,800 | -0.04(-0.53%) |
Jun 17, 2003 | 8.413 | 8.453 | 8.378 | 8.444 | 58,650 | +0.11(+1.33%) |
Jun 16, 2003 | 8.222 | 8.369 | 7.933 | 8.333 | 55,200 | +0.12(+1.46%) |
Jun 13, 2003 | 7.844 | 8.320 | 7.844 | 8.213 | 90,000 | -0.05(-0.65%) |
Jun 12, 2003 | 8.111 | 8.316 | 7.991 | 8.267 | 32,250 | +0.27(+3.33%) |
Jun 11, 2003 | 8.111 | 8.111 | 7.947 | 8.000 | 141,750 | +0.00(+0.00%) |
Jun 10, 2003 | 7.564 | 8.076 | 7.564 | 8.000 | 103,500 | -0.04(-0.44%) |
Jun 09, 2003 | 8.347 | 8.440 | 8.036 | 8.036 | 45,253 | -0.31(-3.73%) |
Jun 06, 2003 | 8.378 | 8.529 | 8.333 | 8.347 | 95,550 | -0.05(-0.58%) |
Jun 05, 2003 | 8.556 | 8.867 | 8.373 | 8.396 | 189,000 | -0.05(-0.58%) |
Jun 04, 2003 | 8.236 | 8.707 | 8.200 | 8.444 | 47,700 | +0.22(+2.70%) |
Jun 03, 2003 | 8.329 | 8.329 | 8.151 | 8.222 | 42,000 | -0.03(-0.38%) |
Jun 02, 2003 | 8.267 | 8.600 | 8.200 | 8.253 | 90,150 | +0.30(+3.75%) |
May 30, 2003 | 7.693 | 8.062 | 7.644 | 7.955 | 208,800 | +0.26(+3.40%) |
May 29, 2003 | 7.636 | 7.693 | 7.631 | 7.693 | 23,100 | +0.05(+0.64%) |
May 28, 2003 | 7.693 | 7.702 | 7.609 | 7.644 | 15,000 | -0.05(-0.64%) |
May 27, 2003 | 7.693 | 7.698 | 7.556 | 7.693 | 45,450 | +0.03(+0.35%) |
May 23, 2003 | 7.422 | 7.756 | 7.422 | 7.667 | 28,650 | +0.24(+3.23%) |
May 22, 2003 | 7.604 | 7.622 | 7.427 | 7.427 | 61,500 | -0.19(-2.45%) |
May 21, 2003 | 7.689 | 7.756 | 7.613 | 7.613 | 13,950 | -0.04(-0.58%) |
May 20, 2003 | 7.667 | 7.667 | 7.640 | 7.658 | 12,450 | -0.07(-0.92%) |
May 19, 2003 | 7.698 | 7.778 | 7.649 | 7.729 | 13,950 | -0.03(-0.34%) |
May 16, 2003 | 7.467 | 7.764 | 7.467 | 7.756 | 19,950 | +0.10(+1.28%) |
May 15, 2003 | 7.511 | 7.667 | 7.511 | 7.658 | 46,500 | +0.06(+0.82%) |
May 14, 2003 | 7.778 | 7.800 | 7.489 | 7.596 | 58,050 | -0.18(-2.34%) |
May 13, 2003 | 7.093 | 7.787 | 7.089 | 7.778 | 109,800 | +0.64(+9.03%) |
May 12, 2003 | 6.889 | 7.133 | 6.844 | 7.133 | 55,500 | +0.24(+3.55%) |
May 09, 2003 | 7.000 | 7.089 | 6.871 | 6.889 | 25,500 | -0.07(-0.96%) |
May 08, 2003 | 6.769 | 6.956 | 6.769 | 6.956 | 29,700 | +0.21(+3.10%) |
May 07, 2003 | 6.711 | 6.764 | 6.644 | 6.747 | 20,250 | +0.05(+0.73%) |
May 06, 2003 | 6.667 | 6.711 | 6.600 | 6.698 | 5,700 | +0.01(+0.13%) |
May 05, 2003 | 6.636 | 6.724 | 6.618 | 6.689 | 87,300 | +0.08(+1.14%) |
May 02, 2003 | 6.640 | 6.640 | 6.564 | 6.613 | 10,200 | -0.05(-0.80%) |