Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.082 | 8.082 | 7.792 | 7.827 | 58,438 | -0.22(-2.79%) |
Jul 30, 2003 | 8.135 | 8.135 | 8.046 | 8.052 | 11,822 | +0.01(+0.15%) |
Jul 29, 2003 | 8.052 | 8.052 | 8.034 | 8.040 | 11,991 | -0.02(-0.29%) |
Jul 28, 2003 | 8.194 | 8.194 | 8.034 | 8.064 | 28,712 | -0.14(-1.66%) |
Jul 25, 2003 | 8.147 | 8.200 | 8.147 | 8.200 | 12,667 | +0.05(+0.58%) |
Jul 24, 2003 | 8.159 | 8.177 | 8.153 | 8.153 | 10,978 | +0.01(+0.07%) |
Jul 23, 2003 | 8.111 | 8.171 | 8.100 | 8.147 | 44,082 | +0.06(+0.73%) |
Jul 22, 2003 | 8.094 | 8.105 | 8.052 | 8.088 | 33,610 | +0.01(+0.07%) |
Jul 21, 2003 | 8.111 | 8.111 | 8.058 | 8.082 | 10,809 | -0.06(-0.73%) |
Jul 18, 2003 | 8.028 | 8.141 | 8.023 | 8.141 | 13,849 | +0.11(+1.40%) |
Jul 17, 2003 | 8.040 | 8.100 | 7.999 | 8.028 | 34,624 | -0.07(-0.88%) |
Jul 16, 2003 | 8.165 | 8.165 | 8.094 | 8.100 | 42,055 | -0.08(-1.01%) |
Jul 15, 2003 | 8.212 | 8.259 | 8.182 | 8.182 | 8,107 | -0.08(-0.93%) |
Jul 14, 2003 | 8.259 | 8.259 | 8.194 | 8.259 | 7,093 | +0.04(+0.43%) |
Jul 11, 2003 | 8.307 | 8.307 | 8.224 | 8.224 | 23,476 | -0.10(-1.21%) |
Jul 10, 2003 | 8.319 | 8.330 | 8.289 | 8.325 | 20,605 | +0.01(+0.07%) |
Jul 09, 2003 | 8.319 | 8.325 | 8.295 | 8.319 | 7,093 | +0.01(+0.07%) |
Jul 08, 2003 | 8.265 | 8.319 | 8.265 | 8.313 | 25,165 | +0.04(+0.43%) |
Jul 07, 2003 | 8.295 | 8.307 | 8.212 | 8.277 | 35,299 | -0.02(-0.21%) |
Jul 03, 2003 | 8.265 | 8.313 | 8.259 | 8.295 | 16,552 | +0.03(+0.36%) |
Jul 02, 2003 | 8.319 | 8.319 | 8.265 | 8.265 | 24,152 | +0.01(+0.07%) |
Jul 01, 2003 | 8.277 | 8.283 | 8.248 | 8.259 | 12,160 | +0.01(+0.14%) |
Jun 30, 2003 | 8.330 | 8.330 | 8.248 | 8.248 | 37,157 | -0.07(-0.85%) |
Jun 27, 2003 | 8.289 | 8.336 | 8.289 | 8.319 | 15,876 | +0.03(+0.36%) |
Jun 26, 2003 | 8.265 | 8.330 | 8.265 | 8.289 | 23,308 | -0.05(-0.57%) |
Jun 25, 2003 | 8.248 | 8.342 | 8.248 | 8.336 | 11,485 | +0.08(+1.00%) |
Jun 24, 2003 | 8.313 | 8.313 | 8.236 | 8.253 | 5,404 | -0.03(-0.36%) |
Jun 23, 2003 | 8.319 | 8.366 | 8.242 | 8.283 | 38,171 | -0.02(-0.29%) |
Jun 20, 2003 | 8.330 | 8.330 | 8.230 | 8.307 | 36,144 | +0.04(+0.43%) |
Jun 19, 2003 | 8.348 | 8.354 | 8.230 | 8.271 | 39,015 | -0.05(-0.57%) |
Jun 18, 2003 | 8.348 | 8.348 | 8.289 | 8.319 | 31,584 | -0.04(-0.43%) |
Jun 17, 2003 | 8.396 | 8.396 | 8.295 | 8.354 | 13,174 | +0.03(+0.36%) |
Jun 16, 2003 | 8.330 | 8.366 | 8.271 | 8.325 | 23,983 | +0.02(+0.21%) |
Jun 13, 2003 | 8.248 | 8.313 | 8.248 | 8.307 | 28,712 | +0.04(+0.43%) |
Jun 12, 2003 | 8.253 | 8.283 | 8.218 | 8.271 | 30,908 | +0.05(+0.58%) |
Jun 11, 2003 | 8.259 | 8.259 | 8.218 | 8.224 | 40,873 | -0.05(-0.64%) |
Jun 10, 2003 | 8.277 | 8.283 | 8.248 | 8.277 | 26,010 | +0.02(+0.29%) |
Jun 09, 2003 | 8.271 | 8.283 | 8.224 | 8.253 | 41,717 | +0.04(+0.50%) |
Jun 06, 2003 | 8.212 | 8.265 | 8.206 | 8.212 | 32,935 | -0.05(-0.64%) |
Jun 05, 2003 | 8.212 | 8.271 | 8.212 | 8.265 | 30,401 | +0.06(+0.72%) |
Jun 04, 2003 | 8.230 | 8.248 | 8.206 | 8.206 | 38,677 | -0.02(-0.29%) |
Jun 03, 2003 | 8.171 | 8.230 | 8.171 | 8.230 | 50,162 | +0.04(+0.51%) |
Jun 02, 2003 | 8.194 | 8.194 | 8.177 | 8.188 | 21,112 | +0.02(+0.22%) |
May 30, 2003 | 8.188 | 8.188 | 8.141 | 8.171 | 34,962 | +0.01(+0.15%) |
May 29, 2003 | 8.147 | 8.188 | 8.147 | 8.159 | 19,930 | +0.01(+0.15%) |
May 28, 2003 | 8.123 | 8.171 | 8.123 | 8.147 | 27,023 | +0.02(+0.22%) |
May 27, 2003 | 8.111 | 8.129 | 8.111 | 8.129 | 40,704 | +0.01(+0.07%) |
May 23, 2003 | 8.117 | 8.123 | 8.094 | 8.123 | 35,637 | +0.00(+0.00%) |
May 22, 2003 | 8.111 | 8.123 | 8.088 | 8.123 | 45,433 | +0.01(+0.15%) |
May 21, 2003 | 8.094 | 8.111 | 8.094 | 8.111 | 15,876 | +0.02(+0.22%) |
May 20, 2003 | 8.094 | 8.111 | 8.076 | 8.094 | 29,557 | +0.01(+0.07%) |
May 19, 2003 | 8.070 | 8.094 | 8.070 | 8.088 | 47,629 | +0.00(+0.00%) |
May 16, 2003 | 8.100 | 8.100 | 8.040 | 8.088 | 18,916 | -0.01(-0.15%) |
May 15, 2003 | 8.052 | 8.100 | 8.034 | 8.100 | 26,010 | +0.02(+0.22%) |
May 14, 2003 | 8.040 | 8.094 | 8.023 | 8.082 | 27,699 | +0.04(+0.52%) |
May 13, 2003 | 8.058 | 8.100 | 8.040 | 8.040 | 32,259 | -0.03(-0.37%) |
May 12, 2003 | 8.100 | 8.105 | 8.070 | 8.070 | 26,517 | -0.03(-0.37%) |
May 09, 2003 | 8.070 | 8.100 | 8.070 | 8.100 | 20,774 | +0.02(+0.29%) |
May 08, 2003 | 8.058 | 8.076 | 8.058 | 8.076 | 4,898 | +0.02(+0.29%) |
May 07, 2003 | 8.052 | 8.052 | 8.028 | 8.052 | 27,868 | +0.00(+0.00%) |
May 06, 2003 | 8.046 | 8.082 | 8.028 | 8.052 | 34,286 | +0.03(+0.37%) |
May 05, 2003 | 7.993 | 8.034 | 7.993 | 8.023 | 24,828 | +0.01(+0.15%) |
May 02, 2003 | 7.975 | 8.011 | 7.975 | 8.011 | 33,104 | +0.04(+0.45%) |