Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.854 | 8.032 | 7.773 | 7.958 | 1,237,012 | +0.18(+2.29%) |
Jul 30, 2003 | 7.842 | 7.842 | 7.723 | 7.779 | 1,438,026 | -0.06(-0.80%) |
Jul 29, 2003 | 7.907 | 7.970 | 7.759 | 7.842 | 1,909,301 | -0.07(-0.83%) |
Jul 28, 2003 | 7.794 | 7.907 | 7.651 | 7.907 | 2,525,118 | +0.11(+1.45%) |
Jul 25, 2003 | 7.675 | 7.794 | 7.646 | 7.794 | 768,762 | +0.06(+0.77%) |
Jul 24, 2003 | 7.898 | 7.997 | 7.720 | 7.735 | 696,827 | -0.10(-1.33%) |
Jul 23, 2003 | 7.913 | 8.077 | 7.720 | 7.839 | 1,083,394 | -0.07(-0.87%) |
Jul 22, 2003 | 8.190 | 8.264 | 7.884 | 7.907 | 802,377 | -0.28(-3.45%) |
Jul 21, 2003 | 8.166 | 8.261 | 8.092 | 8.190 | 1,460,884 | +0.02(+0.29%) |
Jul 18, 2003 | 7.839 | 8.211 | 7.797 | 8.166 | 863,219 | +0.29(+3.70%) |
Jul 17, 2003 | 7.729 | 7.922 | 7.684 | 7.875 | 1,223,902 | +0.15(+1.89%) |
Jul 16, 2003 | 7.922 | 7.985 | 7.690 | 7.729 | 740,190 | -0.19(-2.40%) |
Jul 15, 2003 | 8.005 | 8.017 | 7.824 | 7.919 | 1,836,694 | -0.08(-1.04%) |
Jul 14, 2003 | 8.315 | 8.315 | 8.000 | 8.003 | 1,294,492 | -0.24(-2.89%) |
Jul 11, 2003 | 8.261 | 8.330 | 8.169 | 8.241 | 717,668 | -0.01(-0.18%) |
Jul 10, 2003 | 8.556 | 8.568 | 8.175 | 8.255 | 1,652,486 | -0.28(-3.31%) |
Jul 09, 2003 | 8.389 | 8.627 | 8.365 | 8.538 | 1,267,601 | +0.18(+2.14%) |
Jul 08, 2003 | 8.377 | 8.407 | 8.190 | 8.360 | 1,917,704 | -0.02(-0.21%) |
Jul 07, 2003 | 8.663 | 8.684 | 8.351 | 8.377 | 1,677,025 | -0.28(-3.23%) |
Jul 03, 2003 | 8.702 | 8.746 | 8.565 | 8.657 | 1,099,865 | -0.03(-0.34%) |
Jul 02, 2003 | 8.586 | 8.687 | 8.431 | 8.687 | 1,083,730 | +0.10(+1.18%) |
Jul 01, 2003 | 8.690 | 8.690 | 8.470 | 8.586 | 998,685 | -0.10(-1.16%) |
Jun 30, 2003 | 8.880 | 8.892 | 8.657 | 8.687 | 864,563 | -0.14(-1.58%) |
Jun 27, 2003 | 8.806 | 8.984 | 8.806 | 8.827 | 546,234 | +0.01(+0.10%) |
Jun 26, 2003 | 9.044 | 9.127 | 8.788 | 8.818 | 1,470,968 | -0.26(-2.82%) |
Jun 25, 2003 | 8.865 | 9.148 | 8.862 | 9.073 | 1,000,702 | +0.22(+2.52%) |
Jun 24, 2003 | 8.788 | 8.931 | 8.788 | 8.850 | 465,224 | +0.06(+0.71%) |
Jun 23, 2003 | 8.910 | 8.987 | 8.746 | 8.788 | 606,740 | -0.13(-1.50%) |
Jun 20, 2003 | 9.124 | 9.181 | 8.904 | 8.922 | 760,695 | -0.13(-1.41%) |
Jun 19, 2003 | 8.859 | 9.175 | 8.812 | 9.050 | 2,090,147 | +0.20(+2.22%) |
Jun 18, 2003 | 8.940 | 9.053 | 8.812 | 8.853 | 1,350,292 | -0.15(-1.62%) |
Jun 17, 2003 | 9.029 | 9.088 | 8.943 | 8.999 | 1,614,838 | +0.00(+0.00%) |
Jun 16, 2003 | 9.207 | 9.222 | 8.806 | 8.999 | 2,036,363 | -0.19(-2.10%) |
Jun 13, 2003 | 9.311 | 9.377 | 9.103 | 9.192 | 1,398,025 | -0.18(-1.94%) |
Jun 12, 2003 | 9.621 | 9.758 | 9.234 | 9.374 | 1,931,150 | -0.25(-2.57%) |
Jun 11, 2003 | 9.029 | 9.633 | 8.931 | 9.621 | 1,866,947 | +0.67(+7.44%) |
Jun 10, 2003 | 8.925 | 9.017 | 8.865 | 8.954 | 395,642 | +0.05(+0.53%) |
Jun 09, 2003 | 8.791 | 8.913 | 8.705 | 8.907 | 925,069 | +0.06(+0.64%) |
Jun 06, 2003 | 9.088 | 9.127 | 8.803 | 8.850 | 890,783 | -0.19(-2.14%) |
Jun 05, 2003 | 8.889 | 9.047 | 8.850 | 9.044 | 598,673 | +0.08(+0.90%) |
Jun 04, 2003 | 8.984 | 9.103 | 8.940 | 8.963 | 739,854 | -0.02(-0.23%) |
Jun 03, 2003 | 8.996 | 9.014 | 8.880 | 8.984 | 763,720 | -0.09(-1.02%) |
Jun 02, 2003 | 9.187 | 9.237 | 9.056 | 9.076 | 596,992 | -0.11(-1.20%) |
May 30, 2003 | 8.895 | 9.198 | 8.889 | 9.187 | 1,009,442 | +0.32(+3.62%) |
May 29, 2003 | 8.969 | 8.969 | 8.841 | 8.865 | 1,188,271 | -0.09(-1.00%) |
May 28, 2003 | 9.172 | 9.172 | 8.847 | 8.954 | 664,893 | -0.22(-2.37%) |
May 27, 2003 | 8.946 | 9.190 | 8.919 | 9.172 | 725,063 | +0.22(+2.49%) |
May 23, 2003 | 9.014 | 9.017 | 8.874 | 8.949 | 900,531 | -0.02(-0.20%) |
May 22, 2003 | 9.029 | 9.103 | 8.952 | 8.966 | 771,787 | -0.06(-0.69%) |
May 21, 2003 | 8.657 | 9.073 | 8.606 | 9.029 | 1,591,308 | +0.37(+4.30%) |
May 20, 2003 | 8.779 | 8.806 | 8.568 | 8.657 | 1,002,047 | -0.12(-1.36%) |
May 19, 2003 | 8.880 | 8.940 | 8.758 | 8.776 | 828,932 | -0.16(-1.80%) |
May 16, 2003 | 8.895 | 8.966 | 8.785 | 8.937 | 740,190 | +0.06(+0.67%) |
May 15, 2003 | 8.880 | 8.895 | 8.773 | 8.877 | 511,612 | +0.03(+0.34%) |
May 14, 2003 | 8.761 | 8.847 | 8.639 | 8.847 | 743,887 | +0.10(+1.19%) |
May 13, 2003 | 8.553 | 8.773 | 8.508 | 8.743 | 1,045,745 | +0.19(+2.19%) |
May 12, 2003 | 8.508 | 8.672 | 8.478 | 8.556 | 816,159 | +0.05(+0.56%) |
May 09, 2003 | 8.345 | 8.508 | 8.249 | 8.508 | 1,140,202 | +0.20(+2.36%) |
May 08, 2003 | 8.190 | 8.389 | 8.122 | 8.312 | 834,647 | +0.13(+1.64%) |
May 07, 2003 | 7.794 | 8.214 | 7.643 | 8.178 | 1,533,155 | +0.38(+4.92%) |
May 06, 2003 | 7.770 | 7.854 | 7.770 | 7.794 | 776,493 | -0.05(-0.64%) |
May 05, 2003 | 7.898 | 7.973 | 7.779 | 7.845 | 696,491 | -0.02(-0.30%) |
May 02, 2003 | 7.663 | 7.928 | 7.663 | 7.869 | 945,238 | +0.21(+2.72%) |