Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.999 | 10.51 | 9.570 | 10.41 | 56,040 | +0.21(+2.10%) |
Jul 30, 2003 | 10.25 | 10.30 | 9.742 | 10.20 | 56,972 | -0.04(-0.42%) |
Jul 29, 2003 | 10.26 | 10.26 | 9.956 | 10.24 | 17,359 | +0.15(+1.53%) |
Jul 28, 2003 | 9.673 | 10.30 | 9.673 | 10.09 | 34,835 | +0.33(+3.34%) |
Jul 25, 2003 | 9.810 | 10.30 | 9.579 | 9.759 | 34,486 | -0.09(-0.96%) |
Jul 24, 2003 | 10.27 | 10.30 | 9.441 | 9.853 | 33,437 | -0.09(-0.95%) |
Jul 23, 2003 | 10.10 | 10.25 | 9.682 | 9.948 | 60,234 | -0.15(-1.53%) |
Jul 22, 2003 | 9.879 | 10.34 | 9.502 | 10.10 | 45,088 | -0.02(-0.18%) |
Jul 21, 2003 | 10.47 | 10.47 | 9.536 | 10.12 | 128,042 | +0.39(+3.98%) |
Jul 18, 2003 | 8.583 | 9.956 | 8.386 | 9.733 | 150,528 | +1.15(+13.40%) |
Jul 17, 2003 | 7.836 | 8.798 | 7.742 | 8.583 | 89,478 | +0.72(+9.17%) |
Jul 16, 2003 | 8.077 | 8.523 | 7.845 | 7.862 | 63,263 | -0.66(-7.75%) |
Jul 15, 2003 | 9.227 | 9.390 | 8.154 | 8.523 | 62,914 | -0.54(-5.97%) |
Jul 14, 2003 | 9.742 | 9.742 | 8.557 | 9.064 | 100,313 | -0.48(-5.04%) |
Jul 11, 2003 | 8.866 | 10.30 | 8.763 | 9.544 | 222,064 | +0.70(+7.86%) |
Jul 10, 2003 | 8.326 | 8.961 | 8.240 | 8.849 | 63,496 | +0.54(+6.51%) |
Jul 09, 2003 | 7.613 | 8.317 | 7.613 | 8.308 | 69,904 | +0.42(+5.33%) |
Jul 08, 2003 | 7.381 | 7.914 | 7.381 | 7.888 | 59,419 | +0.42(+5.63%) |
Jul 07, 2003 | 7.673 | 7.725 | 7.424 | 7.467 | 216,122 | -0.01(-0.11%) |
Jul 03, 2003 | 7.587 | 7.682 | 7.450 | 7.476 | 21,670 | -0.11(-1.47%) |
Jul 02, 2003 | 7.553 | 7.725 | 7.519 | 7.587 | 40,195 | +0.26(+3.51%) |
Jul 01, 2003 | 7.553 | 7.553 | 7.167 | 7.330 | 48,350 | -0.08(-1.04%) |
Jun 30, 2003 | 7.502 | 7.562 | 7.356 | 7.407 | 38,787 | -0.09(-1.26%) |
Jun 27, 2003 | 7.476 | 7.716 | 7.467 | 7.502 | 33,060 | -0.20(-2.56%) |
Jun 26, 2003 | 7.450 | 7.716 | 7.313 | 7.699 | 23,418 | +0.39(+5.28%) |
Jun 25, 2003 | 7.364 | 7.510 | 7.296 | 7.313 | 169,286 | -0.15(-2.07%) |
Jun 24, 2003 | 7.536 | 7.579 | 7.373 | 7.467 | 15,612 | -0.08(-1.02%) |
Jun 23, 2003 | 7.922 | 8.008 | 7.484 | 7.545 | 60,118 | -0.09(-1.12%) |
Jun 20, 2003 | 7.655 | 7.725 | 7.399 | 7.630 | 55,923 | +0.13(+1.72%) |
Jun 19, 2003 | 7.399 | 7.725 | 7.381 | 7.502 | 22,835 | +0.03(+0.34%) |
Jun 18, 2003 | 7.467 | 7.527 | 7.390 | 7.476 | 21,087 | -0.03(-0.46%) |
Jun 17, 2003 | 7.330 | 7.587 | 7.193 | 7.510 | 78,875 | +0.30(+4.17%) |
Jun 16, 2003 | 7.210 | 7.502 | 7.047 | 7.210 | 134,916 | -0.13(-1.75%) |
Jun 13, 2003 | 7.630 | 7.630 | 7.339 | 7.339 | 26,214 | -0.21(-2.73%) |
Jun 12, 2003 | 7.579 | 7.656 | 7.442 | 7.545 | 35,884 | +0.02(+0.24%) |
Jun 11, 2003 | 7.381 | 7.527 | 7.287 | 7.527 | 43,806 | +0.15(+2.08%) |
Jun 10, 2003 | 7.227 | 7.407 | 7.201 | 7.373 | 45,554 | +0.04(+0.59%) |
Jun 09, 2003 | 7.502 | 7.502 | 7.253 | 7.330 | 42,874 | +0.03(+0.47%) |
Jun 06, 2003 | 7.287 | 7.493 | 7.098 | 7.296 | 51,962 | +0.09(+1.31%) |
Jun 05, 2003 | 7.098 | 7.287 | 7.012 | 7.201 | 78,526 | +0.21(+3.07%) |
Jun 04, 2003 | 7.124 | 7.321 | 6.841 | 6.987 | 89,594 | -0.07(-0.97%) |
Jun 03, 2003 | 7.270 | 7.270 | 6.772 | 7.055 | 134,333 | +0.15(+2.10%) |
Jun 02, 2003 | 6.798 | 7.158 | 6.798 | 6.910 | 221,947 | -0.02(-0.36%) |
May 30, 2003 | 7.115 | 7.244 | 6.789 | 6.935 | 182,218 | +0.08(+1.15%) |
May 29, 2003 | 7.158 | 7.210 | 6.721 | 6.856 | 100,779 | -0.16(-2.32%) |
May 28, 2003 | 7.107 | 7.253 | 7.012 | 7.019 | 75,613 | -0.02(-0.27%) |
May 27, 2003 | 7.021 | 7.141 | 6.892 | 7.038 | 29,243 | +0.09(+1.36%) |
May 23, 2003 | 7.253 | 7.424 | 6.849 | 6.944 | 61,166 | +0.04(+0.62%) |
May 22, 2003 | 7.081 | 7.081 | 6.772 | 6.901 | 54,875 | -0.05(-0.74%) |
May 21, 2003 | 6.489 | 6.978 | 6.369 | 6.952 | 87,497 | +0.02(+0.25%) |
May 20, 2003 | 6.875 | 6.944 | 6.540 | 6.935 | 52,778 | +0.15(+2.28%) |
May 19, 2003 | 6.652 | 6.952 | 6.540 | 6.781 | 94,604 | +0.16(+2.46%) |
May 16, 2003 | 6.875 | 7.047 | 6.618 | 6.618 | 158,101 | -0.41(-5.86%) |
May 15, 2003 | 6.789 | 7.081 | 6.781 | 7.030 | 112,663 | +0.25(+3.67%) |
May 14, 2003 | 7.133 | 7.133 | 6.781 | 6.781 | 125,362 | -0.31(-4.36%) |
May 13, 2003 | 7.218 | 7.227 | 7.004 | 7.090 | 51,146 | -0.13(-1.78%) |
May 12, 2003 | 7.253 | 7.364 | 7.218 | 7.218 | 57,438 | -0.03(-0.47%) |
May 09, 2003 | 7.347 | 7.347 | 7.038 | 7.253 | 56,040 | +0.13(+1.81%) |
May 08, 2003 | 7.038 | 7.347 | 7.038 | 7.124 | 62,681 | -0.09(-1.31%) |
May 07, 2003 | 7.167 | 7.253 | 6.978 | 7.218 | 276,240 | +0.26(+3.70%) |
May 06, 2003 | 6.909 | 7.047 | 6.824 | 6.961 | 112,197 | +0.08(+1.12%) |
May 05, 2003 | 7.296 | 7.296 | 6.824 | 6.884 | 61,050 | -0.35(-4.86%) |