Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.568 | 8.607 | 8.523 | 8.600 | 100,680 | +0.04(+0.46%) |
Jul 30, 2003 | 8.542 | 8.574 | 8.445 | 8.561 | 74,509 | +0.05(+0.61%) |
Jul 29, 2003 | 8.568 | 8.574 | 8.412 | 8.510 | 64,195 | -0.03(-0.38%) |
Jul 28, 2003 | 8.490 | 8.574 | 8.386 | 8.542 | 163,489 | +0.00(+0.00%) |
Jul 25, 2003 | 8.639 | 8.665 | 8.386 | 8.542 | 85,901 | -0.06(-0.75%) |
Jul 24, 2003 | 8.451 | 8.613 | 8.367 | 8.607 | 120,077 | +0.09(+1.07%) |
Jul 23, 2003 | 8.665 | 8.665 | 8.315 | 8.516 | 82,206 | -0.09(-1.06%) |
Jul 22, 2003 | 8.497 | 8.613 | 8.347 | 8.607 | 74,509 | +0.11(+1.30%) |
Jul 21, 2003 | 8.633 | 8.633 | 8.315 | 8.497 | 112,380 | -0.07(-0.83%) |
Jul 18, 2003 | 8.516 | 8.639 | 8.516 | 8.568 | 84,208 | +0.04(+0.46%) |
Jul 17, 2003 | 8.639 | 8.678 | 8.510 | 8.529 | 71,430 | -0.16(-1.80%) |
Jul 16, 2003 | 8.730 | 8.730 | 8.613 | 8.685 | 55,882 | -0.02(-0.22%) |
Jul 15, 2003 | 8.659 | 8.802 | 8.639 | 8.704 | 452,137 | -0.02(-0.22%) |
Jul 14, 2003 | 8.698 | 8.769 | 8.607 | 8.724 | 83,130 | +0.09(+1.05%) |
Jul 11, 2003 | 8.607 | 8.711 | 8.581 | 8.633 | 87,133 | +0.07(+0.83%) |
Jul 10, 2003 | 8.685 | 8.691 | 8.523 | 8.561 | 98,525 | -0.08(-0.98%) |
Jul 09, 2003 | 8.633 | 8.698 | 8.497 | 8.646 | 163,028 | -0.02(-0.22%) |
Jul 08, 2003 | 8.568 | 8.672 | 8.548 | 8.665 | 88,518 | +0.10(+1.14%) |
Jul 07, 2003 | 8.432 | 8.568 | 8.393 | 8.568 | 84,362 | +0.18(+2.17%) |
Jul 03, 2003 | 8.464 | 8.536 | 8.386 | 8.386 | 30,635 | -0.11(-1.30%) |
Jul 02, 2003 | 8.347 | 8.497 | 8.185 | 8.497 | 121,770 | +0.18(+2.19%) |
Jul 01, 2003 | 8.373 | 8.380 | 8.185 | 8.315 | 61,116 | -0.10(-1.23%) |
Jun 30, 2003 | 8.321 | 8.438 | 8.230 | 8.419 | 150,404 | +0.06(+0.78%) |
Jun 27, 2003 | 8.191 | 8.399 | 8.191 | 8.354 | 113,457 | +0.16(+1.98%) |
Jun 26, 2003 | 8.250 | 8.315 | 8.185 | 8.191 | 92,059 | -0.10(-1.18%) |
Jun 25, 2003 | 8.315 | 8.445 | 8.276 | 8.289 | 71,276 | -0.03(-0.31%) |
Jun 24, 2003 | 8.315 | 8.438 | 8.159 | 8.315 | 78,204 | +0.03(+0.39%) |
Jun 23, 2003 | 8.464 | 8.464 | 8.282 | 8.282 | 88,210 | -0.15(-1.77%) |
Jun 20, 2003 | 8.464 | 8.510 | 8.419 | 8.432 | 57,113 | +0.03(+0.39%) |
Jun 19, 2003 | 8.445 | 8.639 | 8.308 | 8.399 | 131,161 | -0.11(-1.30%) |
Jun 18, 2003 | 8.477 | 8.574 | 8.412 | 8.510 | 32,636 | -0.02(-0.23%) |
Jun 17, 2003 | 8.568 | 8.633 | 8.250 | 8.529 | 77,588 | -0.10(-1.20%) |
Jun 16, 2003 | 8.393 | 8.639 | 8.393 | 8.633 | 122,078 | +0.31(+3.67%) |
Jun 13, 2003 | 8.380 | 8.477 | 8.328 | 8.328 | 90,365 | -0.05(-0.62%) |
Jun 12, 2003 | 8.568 | 8.568 | 8.347 | 8.380 | 113,611 | -0.19(-2.20%) |
Jun 11, 2003 | 8.561 | 8.574 | 8.458 | 8.568 | 24,477 | +0.01(+0.08%) |
Jun 10, 2003 | 8.523 | 8.574 | 8.451 | 8.561 | 34,329 | +0.05(+0.53%) |
Jun 09, 2003 | 8.458 | 8.568 | 8.451 | 8.516 | 43,566 | -0.01(-0.08%) |
Jun 06, 2003 | 8.477 | 8.574 | 8.477 | 8.523 | 81,437 | -0.01(-0.15%) |
Jun 05, 2003 | 8.451 | 8.542 | 8.451 | 8.536 | 48,800 | +0.06(+0.69%) |
Jun 04, 2003 | 8.386 | 8.536 | 8.380 | 8.477 | 74,817 | +0.04(+0.46%) |
Jun 03, 2003 | 8.380 | 8.445 | 8.120 | 8.438 | 106,376 | -0.01(-0.08%) |
Jun 02, 2003 | 8.438 | 8.451 | 8.373 | 8.445 | 70,199 | +0.01(+0.08%) |
May 30, 2003 | 8.380 | 8.438 | 8.347 | 8.438 | 88,364 | +0.10(+1.17%) |
May 29, 2003 | 8.380 | 8.412 | 8.263 | 8.341 | 80,513 | -0.01(-0.08%) |
May 28, 2003 | 8.315 | 8.399 | 8.230 | 8.347 | 121,462 | +0.03(+0.31%) |
May 27, 2003 | 8.217 | 8.380 | 8.185 | 8.321 | 78,973 | +0.06(+0.71%) |
May 23, 2003 | 8.107 | 8.315 | 8.055 | 8.263 | 26,324 | +0.13(+1.60%) |
May 22, 2003 | 8.087 | 8.165 | 8.055 | 8.133 | 53,419 | +0.00(+0.00%) |
May 21, 2003 | 8.120 | 8.159 | 8.087 | 8.133 | 31,250 | -0.01(-0.16%) |
May 20, 2003 | 8.022 | 8.152 | 7.964 | 8.146 | 77,126 | +0.18(+2.28%) |
May 19, 2003 | 8.074 | 8.237 | 7.964 | 7.964 | 71,276 | -0.16(-1.92%) |
May 16, 2003 | 8.211 | 8.399 | 8.120 | 8.120 | 100,680 | -0.18(-2.11%) |
May 15, 2003 | 8.250 | 8.380 | 8.185 | 8.295 | 75,125 | +0.01(+0.08%) |
May 14, 2003 | 8.328 | 8.425 | 8.282 | 8.289 | 64,657 | +0.01(+0.16%) |
May 13, 2003 | 8.295 | 8.328 | 8.263 | 8.276 | 88,056 | -0.03(-0.39%) |
May 12, 2003 | 8.230 | 8.412 | 8.230 | 8.308 | 63,579 | +0.11(+1.35%) |
May 09, 2003 | 8.230 | 8.360 | 8.185 | 8.198 | 41,411 | -0.03(-0.39%) |
May 08, 2003 | 8.315 | 8.315 | 8.152 | 8.230 | 44,490 | -0.02(-0.24%) |
May 07, 2003 | 8.087 | 8.315 | 8.087 | 8.250 | 68,351 | +0.13(+1.60%) |
May 06, 2003 | 8.081 | 8.120 | 8.029 | 8.120 | 66,658 | +0.04(+0.48%) |
May 05, 2003 | 8.113 | 8.120 | 7.951 | 8.081 | 37,870 | +0.01(+0.16%) |
May 02, 2003 | 7.912 | 8.100 | 7.860 | 8.068 | 90,673 | +0.21(+2.64%) |