Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.283 | 8.740 | 8.283 | 8.596 | 1,327,363 | +0.32(+3.82%) |
Jul 30, 2003 | 8.260 | 8.323 | 8.171 | 8.279 | 105,126 | +0.04(+0.46%) |
Jul 29, 2003 | 8.395 | 8.395 | 8.097 | 8.241 | 193,931 | -0.15(-1.83%) |
Jul 28, 2003 | 8.485 | 8.493 | 8.350 | 8.395 | 66,672 | -0.05(-0.64%) |
Jul 25, 2003 | 8.504 | 8.513 | 8.413 | 8.449 | 86,867 | -0.04(-0.43%) |
Jul 24, 2003 | 8.612 | 8.621 | 8.485 | 8.485 | 91,847 | -0.12(-1.34%) |
Jul 23, 2003 | 8.563 | 8.630 | 8.428 | 8.601 | 328,382 | -0.02(-0.23%) |
Jul 22, 2003 | 8.572 | 8.704 | 8.572 | 8.621 | 234,045 | +0.01(+0.15%) |
Jul 21, 2003 | 8.766 | 8.964 | 8.453 | 8.608 | 518,440 | -0.27(-3.01%) |
Jul 18, 2003 | 8.397 | 8.935 | 8.397 | 8.876 | 1,011,152 | +0.48(+5.73%) |
Jul 17, 2003 | 8.603 | 8.654 | 8.223 | 8.395 | 304,590 | -0.17(-2.00%) |
Jul 16, 2003 | 8.639 | 8.639 | 8.422 | 8.567 | 120,895 | -0.05(-0.52%) |
Jul 15, 2003 | 8.757 | 8.766 | 8.612 | 8.612 | 256,453 | -0.10(-1.14%) |
Jul 14, 2003 | 8.941 | 9.055 | 8.639 | 8.711 | 224,085 | -0.18(-2.07%) |
Jul 11, 2003 | 8.621 | 8.946 | 8.621 | 8.896 | 200,570 | +0.22(+2.54%) |
Jul 10, 2003 | 8.639 | 8.749 | 8.610 | 8.675 | 105,403 | -0.05(-0.58%) |
Jul 09, 2003 | 8.576 | 8.728 | 8.495 | 8.726 | 304,590 | +0.14(+1.58%) |
Jul 08, 2003 | 8.395 | 8.695 | 8.332 | 8.590 | 382,052 | +0.22(+2.59%) |
Jul 07, 2003 | 7.647 | 8.402 | 7.647 | 8.373 | 914,879 | +0.73(+9.50%) |
Jul 03, 2003 | 7.692 | 7.692 | 7.636 | 7.647 | 242,068 | -0.05(-0.59%) |
Jul 02, 2003 | 7.502 | 7.712 | 7.464 | 7.692 | 212,743 | +0.19(+2.53%) |
Jul 01, 2003 | 7.410 | 7.591 | 7.392 | 7.502 | 304,314 | -0.00(-0.02%) |
Jun 30, 2003 | 7.121 | 7.519 | 7.056 | 7.504 | 457,577 | +0.35(+4.85%) |
Jun 27, 2003 | 7.528 | 7.528 | 7.152 | 7.157 | 209,700 | -0.39(-5.15%) |
Jun 26, 2003 | 7.591 | 7.710 | 7.546 | 7.546 | 177,055 | -0.00(-0.02%) |
Jun 25, 2003 | 7.349 | 7.556 | 7.302 | 7.547 | 123,662 | +0.20(+2.73%) |
Jun 24, 2003 | 7.374 | 7.399 | 7.280 | 7.347 | 96,550 | -0.06(-0.83%) |
Jun 23, 2003 | 7.663 | 7.674 | 7.340 | 7.408 | 150,497 | -0.23(-3.01%) |
Jun 20, 2003 | 7.618 | 7.638 | 7.537 | 7.638 | 141,091 | +0.01(+0.14%) |
Jun 19, 2003 | 7.627 | 7.690 | 7.609 | 7.627 | 265,583 | -0.03(-0.38%) |
Jun 18, 2003 | 7.546 | 7.708 | 7.540 | 7.656 | 185,354 | +0.12(+1.53%) |
Jun 17, 2003 | 7.723 | 7.725 | 7.526 | 7.540 | 381,775 | -0.18(-2.36%) |
Jun 16, 2003 | 7.591 | 7.735 | 7.567 | 7.723 | 234,321 | +0.13(+1.74%) |
Jun 13, 2003 | 7.511 | 7.627 | 7.495 | 7.591 | 185,908 | +0.08(+1.06%) |
Jun 12, 2003 | 7.365 | 7.537 | 7.365 | 7.511 | 131,408 | +0.15(+1.99%) |
Jun 11, 2003 | 7.347 | 7.374 | 7.182 | 7.365 | 216,339 | +0.03(+0.34%) |
Jun 10, 2003 | 7.405 | 7.446 | 7.307 | 7.340 | 109,276 | -0.08(-1.02%) |
Jun 09, 2003 | 7.405 | 7.464 | 7.340 | 7.416 | 112,042 | -0.12(-1.54%) |
Jun 06, 2003 | 7.464 | 7.735 | 7.464 | 7.531 | 404,461 | +0.03(+0.43%) |
Jun 05, 2003 | 7.537 | 7.544 | 7.446 | 7.499 | 210,530 | -0.05(-0.62%) |
Jun 04, 2003 | 7.392 | 7.569 | 7.392 | 7.546 | 246,771 | +0.17(+2.30%) |
Jun 03, 2003 | 7.446 | 7.446 | 7.365 | 7.376 | 221,872 | -0.07(-0.95%) |
Jun 02, 2003 | 7.374 | 7.464 | 7.338 | 7.446 | 325,616 | +0.07(+0.98%) |
May 30, 2003 | 7.014 | 7.392 | 7.012 | 7.374 | 433,786 | +0.36(+5.15%) |
May 29, 2003 | 6.805 | 7.041 | 6.805 | 7.012 | 347,748 | +0.21(+3.11%) |
May 28, 2003 | 6.830 | 6.830 | 6.759 | 6.801 | 249,814 | -0.03(-0.42%) |
May 27, 2003 | 6.660 | 6.841 | 6.624 | 6.830 | 86,867 | +0.15(+2.27%) |
May 23, 2003 | 6.678 | 6.680 | 6.644 | 6.678 | 48,413 | -0.03(-0.51%) |
May 22, 2003 | 6.723 | 6.841 | 6.664 | 6.712 | 172,905 | -0.01(-0.16%) |
May 21, 2003 | 6.599 | 6.736 | 6.579 | 6.723 | 253,410 | +0.12(+1.89%) |
May 20, 2003 | 6.615 | 6.617 | 6.525 | 6.599 | 99,317 | -0.02(-0.27%) |
May 19, 2003 | 6.687 | 6.741 | 6.497 | 6.617 | 806,985 | -0.05(-0.79%) |
May 16, 2003 | 6.877 | 6.967 | 6.669 | 6.669 | 191,441 | -0.25(-3.60%) |
May 15, 2003 | 7.012 | 7.025 | 6.850 | 6.919 | 285,778 | -0.11(-1.59%) |
May 14, 2003 | 7.031 | 7.069 | 6.873 | 7.031 | 203,337 | +0.02(+0.23%) |
May 13, 2003 | 6.868 | 7.106 | 6.850 | 7.014 | 323,126 | +0.11(+1.60%) |
May 12, 2003 | 6.631 | 6.958 | 6.631 | 6.904 | 512,907 | +0.28(+4.20%) |
May 09, 2003 | 6.362 | 6.642 | 6.302 | 6.626 | 337,235 | +0.24(+3.79%) |
May 08, 2003 | 6.470 | 6.470 | 6.295 | 6.384 | 148,283 | -0.10(-1.62%) |
May 07, 2003 | 6.443 | 6.557 | 6.409 | 6.488 | 111,212 | +0.02(+0.28%) |
May 06, 2003 | 6.362 | 6.506 | 6.284 | 6.470 | 302,654 | +0.07(+1.16%) |
May 05, 2003 | 6.570 | 6.741 | 6.190 | 6.396 | 521,207 | -0.17(-2.64%) |
May 02, 2003 | 6.488 | 6.651 | 6.362 | 6.570 | 335,298 | +0.04(+0.55%) |