Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.480 | 8.566 | 8.480 | 8.535 | 8,370 | +0.06(+0.72%) |
Jul 30, 2003 | 8.476 | 8.476 | 8.471 | 8.474 | 5,022 | +0.00(+0.00%) |
Jul 29, 2003 | 8.431 | 8.474 | 8.404 | 8.474 | 8,370 | +0.03(+0.38%) |
Jul 28, 2003 | 8.433 | 8.476 | 8.433 | 8.442 | 17,299 | -0.04(-0.42%) |
Jul 25, 2003 | 8.496 | 8.519 | 8.478 | 8.478 | 5,022 | -0.04(-0.42%) |
Jul 24, 2003 | 8.548 | 8.548 | 8.512 | 8.514 | 12,834 | -0.05(-0.61%) |
Jul 23, 2003 | 8.602 | 8.602 | 8.566 | 8.566 | 3,906 | -0.02(-0.23%) |
Jul 22, 2003 | 8.567 | 8.600 | 8.567 | 8.585 | 10,044 | +0.02(+0.23%) |
Jul 21, 2003 | 8.575 | 8.584 | 8.557 | 8.566 | 12,276 | +0.04(+0.42%) |
Jul 18, 2003 | 8.745 | 8.745 | 8.530 | 8.530 | 39,062 | -0.25(-2.86%) |
Jul 17, 2003 | 8.808 | 8.808 | 8.781 | 8.781 | 6,696 | -0.05(-0.61%) |
Jul 16, 2003 | 8.836 | 8.852 | 8.834 | 8.834 | 7,812 | +0.00(+0.00%) |
Jul 15, 2003 | 8.843 | 8.845 | 8.834 | 8.834 | 22,879 | -0.04(-0.40%) |
Jul 14, 2003 | 8.888 | 8.888 | 8.870 | 8.870 | 1,116 | +0.00(+0.00%) |
Jul 11, 2003 | 8.843 | 8.870 | 8.843 | 8.870 | 8,370 | +0.03(+0.28%) |
Jul 10, 2003 | 8.870 | 8.870 | 8.845 | 8.845 | 15,625 | -0.01(-0.08%) |
Jul 09, 2003 | 8.834 | 8.870 | 8.834 | 8.852 | 7,812 | -0.01(-0.10%) |
Jul 08, 2003 | 8.888 | 8.906 | 8.860 | 8.861 | 16,741 | -0.01(-0.10%) |
Jul 07, 2003 | 8.693 | 8.906 | 8.693 | 8.870 | 22,321 | +0.14(+1.64%) |
Jul 03, 2003 | 8.664 | 8.727 | 8.664 | 8.727 | 7,254 | +0.06(+0.72%) |
Jul 02, 2003 | 8.476 | 8.664 | 8.476 | 8.664 | 18,973 | +0.21(+2.44%) |
Jul 01, 2003 | 8.395 | 8.467 | 8.386 | 8.458 | 29,576 | +0.09(+1.07%) |
Jun 30, 2003 | 8.795 | 8.795 | 8.369 | 8.369 | 135,604 | -0.41(-4.65%) |
Jun 27, 2003 | 8.691 | 8.777 | 8.691 | 8.777 | 9,486 | +0.05(+0.57%) |
Jun 26, 2003 | 8.834 | 8.834 | 8.713 | 8.727 | 127,791 | -0.11(-1.22%) |
Jun 25, 2003 | 8.783 | 8.861 | 8.783 | 8.834 | 10,044 | +0.05(+0.53%) |
Jun 24, 2003 | 8.799 | 8.799 | 8.781 | 8.788 | 14,509 | -0.00(-0.02%) |
Jun 23, 2003 | 8.800 | 8.802 | 8.781 | 8.790 | 10,044 | -0.04(-0.51%) |
Jun 20, 2003 | 8.879 | 8.886 | 8.834 | 8.834 | 29,018 | -0.06(-0.70%) |
Jun 19, 2003 | 8.904 | 8.908 | 8.897 | 8.897 | 6,138 | -0.03(-0.28%) |
Jun 18, 2003 | 8.951 | 8.960 | 8.897 | 8.922 | 40,737 | -0.06(-0.62%) |
Jun 17, 2003 | 9.010 | 9.015 | 8.978 | 8.978 | 16,183 | -0.05(-0.60%) |
Jun 16, 2003 | 9.041 | 9.050 | 9.015 | 9.032 | 11,718 | -0.04(-0.40%) |
Jun 13, 2003 | 9.107 | 9.107 | 9.067 | 9.067 | 13,393 | -0.05(-0.51%) |
Jun 12, 2003 | 9.112 | 9.157 | 9.112 | 9.114 | 18,973 | -0.00(-0.04%) |
Jun 11, 2003 | 9.103 | 9.118 | 9.089 | 9.118 | 10,602 | -0.01(-0.14%) |
Jun 10, 2003 | 9.155 | 9.155 | 9.130 | 9.130 | 11,160 | -0.02(-0.18%) |
Jun 09, 2003 | 9.146 | 9.157 | 9.146 | 9.146 | 5,022 | +0.01(+0.08%) |
Jun 06, 2003 | 9.103 | 9.157 | 9.094 | 9.139 | 12,834 | +0.00(+0.00%) |
Jun 05, 2003 | 8.996 | 9.184 | 8.978 | 9.139 | 16,741 | +0.11(+1.19%) |
Jun 04, 2003 | 8.929 | 9.032 | 8.929 | 9.032 | 13,951 | +0.07(+0.82%) |
Jun 03, 2003 | 8.960 | 8.960 | 8.933 | 8.958 | 11,160 | -0.00(-0.02%) |
Jun 02, 2003 | 8.942 | 8.960 | 8.931 | 8.960 | 8,370 | +0.03(+0.36%) |
May 30, 2003 | 8.978 | 8.978 | 8.928 | 8.928 | 6,138 | -0.07(-0.78%) |
May 29, 2003 | 9.041 | 9.041 | 8.996 | 8.998 | 5,022 | -0.07(-0.77%) |
May 28, 2003 | 9.041 | 9.067 | 9.019 | 9.067 | 8,928 | +0.07(+0.80%) |
May 27, 2003 | 9.005 | 9.023 | 8.969 | 8.996 | 27,344 | -0.00(-0.04%) |
May 23, 2003 | 8.999 | 8.999 | 8.999 | 8.999 | 2,232 | +0.00(+0.00%) |
May 22, 2003 | 9.005 | 9.005 | 8.999 | 8.999 | 17,299 | -0.01(-0.06%) |
May 21, 2003 | 9.014 | 9.021 | 8.969 | 9.005 | 23,437 | +0.02(+0.22%) |
May 20, 2003 | 8.924 | 9.033 | 8.888 | 8.985 | 33,482 | +0.08(+0.89%) |
May 19, 2003 | 8.919 | 8.919 | 8.906 | 8.906 | 9,486 | -0.03(-0.38%) |
May 16, 2003 | 8.924 | 8.940 | 8.906 | 8.940 | 23,437 | -0.01(-0.12%) |
May 15, 2003 | 8.942 | 8.960 | 8.933 | 8.951 | 16,183 | -0.01(-0.08%) |
May 14, 2003 | 8.870 | 8.960 | 8.861 | 8.958 | 50,223 | +0.10(+1.09%) |
May 13, 2003 | 8.840 | 8.915 | 8.840 | 8.861 | 23,437 | +0.04(+0.51%) |
May 12, 2003 | 8.763 | 8.861 | 8.757 | 8.817 | 41,295 | +0.08(+0.92%) |
May 09, 2003 | 8.772 | 8.772 | 8.655 | 8.736 | 38,504 | -0.07(-0.75%) |
May 08, 2003 | 8.795 | 8.861 | 8.795 | 8.802 | 15,067 | -0.02(-0.18%) |
May 07, 2003 | 8.736 | 8.870 | 8.736 | 8.818 | 13,393 | +0.06(+0.63%) |
May 06, 2003 | 8.637 | 8.799 | 8.637 | 8.763 | 7,812 | +0.14(+1.66%) |
May 05, 2003 | 8.618 | 8.619 | 8.602 | 8.619 | 8,928 | -0.01(-0.12%) |
May 02, 2003 | 8.718 | 8.718 | 8.628 | 8.630 | 50,223 | -0.13(-1.51%) |