Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.511 | 8.555 | 8.315 | 8.315 | 2,179,751 | -0.20(-2.30%) |
Jul 30, 2003 | 8.625 | 8.635 | 8.485 | 8.511 | 1,287,833 | -0.11(-1.27%) |
Jul 29, 2003 | 8.810 | 8.820 | 8.572 | 8.620 | 837,003 | -0.18(-1.99%) |
Jul 28, 2003 | 8.861 | 8.861 | 8.773 | 8.795 | 1,101,833 | -0.07(-0.75%) |
Jul 25, 2003 | 8.570 | 8.872 | 8.570 | 8.862 | 888,375 | +0.29(+3.40%) |
Jul 24, 2003 | 8.928 | 8.953 | 8.558 | 8.570 | 2,048,665 | -0.35(-3.89%) |
Jul 23, 2003 | 8.775 | 8.917 | 8.717 | 8.917 | 1,855,578 | +0.14(+1.62%) |
Jul 22, 2003 | 8.468 | 8.788 | 8.468 | 8.775 | 4,676,590 | +0.46(+5.57%) |
Jul 21, 2003 | 8.439 | 8.445 | 8.311 | 8.312 | 1,117,775 | -0.13(-1.58%) |
Jul 18, 2003 | 8.411 | 8.514 | 8.395 | 8.445 | 744,888 | +0.04(+0.47%) |
Jul 17, 2003 | 8.626 | 8.628 | 8.366 | 8.406 | 1,392,348 | -0.23(-2.68%) |
Jul 16, 2003 | 8.795 | 8.804 | 8.598 | 8.637 | 1,091,204 | -0.15(-1.71%) |
Jul 15, 2003 | 8.761 | 8.829 | 8.708 | 8.787 | 1,418,920 | +0.05(+0.62%) |
Jul 14, 2003 | 8.575 | 8.784 | 8.575 | 8.733 | 1,245,319 | +0.19(+2.17%) |
Jul 11, 2003 | 8.778 | 8.815 | 8.477 | 8.548 | 1,418,920 | -0.20(-2.31%) |
Jul 10, 2003 | 8.637 | 8.750 | 8.558 | 8.750 | 2,022,979 | +0.11(+1.28%) |
Jul 09, 2003 | 8.394 | 8.673 | 8.394 | 8.639 | 1,459,663 | +0.24(+2.84%) |
Jul 08, 2003 | 8.366 | 8.564 | 8.363 | 8.401 | 1,790,921 | +0.02(+0.22%) |
Jul 07, 2003 | 8.377 | 8.409 | 8.332 | 8.383 | 1,110,690 | +0.05(+0.54%) |
Jul 03, 2003 | 8.355 | 8.366 | 8.255 | 8.338 | 1,821,035 | -0.09(-1.07%) |
Jul 02, 2003 | 8.419 | 8.428 | 8.264 | 8.428 | 2,700,553 | +0.01(+0.11%) |
Jul 01, 2003 | 7.926 | 8.445 | 7.903 | 8.419 | 7,621,602 | +0.56(+7.09%) |
Jun 30, 2003 | 7.869 | 7.908 | 7.820 | 7.861 | 3,532,242 | +0.00(+0.04%) |
Jun 27, 2003 | 7.762 | 7.858 | 7.747 | 7.858 | 1,876,836 | +0.05(+0.65%) |
Jun 26, 2003 | 7.570 | 7.811 | 7.570 | 7.807 | 1,572,149 | +0.24(+3.19%) |
Jun 25, 2003 | 7.732 | 7.732 | 7.564 | 7.566 | 1,750,178 | -0.16(-2.13%) |
Jun 24, 2003 | 7.453 | 7.779 | 7.453 | 7.730 | 3,042,440 | +0.28(+3.73%) |
Jun 23, 2003 | 7.480 | 7.491 | 7.370 | 7.453 | 2,143,437 | -0.03(-0.39%) |
Jun 20, 2003 | 7.694 | 7.699 | 7.457 | 7.482 | 3,890,072 | -0.20(-2.54%) |
Jun 19, 2003 | 7.858 | 7.903 | 7.636 | 7.677 | 7,781,917 | -0.18(-2.30%) |
Jun 18, 2003 | 7.824 | 7.893 | 7.739 | 7.858 | 3,602,214 | +0.02(+0.29%) |
Jun 17, 2003 | 7.426 | 7.847 | 7.418 | 7.835 | 4,130,988 | +0.43(+5.76%) |
Jun 16, 2003 | 7.305 | 7.435 | 7.305 | 7.409 | 1,945,922 | +0.12(+1.70%) |
Jun 13, 2003 | 7.242 | 7.316 | 7.242 | 7.284 | 1,281,633 | +0.04(+0.59%) |
Jun 12, 2003 | 7.056 | 7.282 | 7.033 | 7.242 | 1,769,664 | +0.20(+2.87%) |
Jun 11, 2003 | 7.011 | 7.063 | 7.011 | 7.039 | 2,121,294 | +0.02(+0.24%) |
Jun 10, 2003 | 7.006 | 7.085 | 6.944 | 7.023 | 2,136,351 | +0.02(+0.32%) |
Jun 09, 2003 | 6.870 | 7.021 | 6.862 | 7.000 | 3,239,955 | +0.11(+1.64%) |
Jun 06, 2003 | 7.098 | 7.098 | 6.887 | 6.887 | 1,821,035 | -0.23(-3.19%) |
Jun 05, 2003 | 7.135 | 7.182 | 7.096 | 7.114 | 643,031 | -0.02(-0.30%) |
Jun 04, 2003 | 7.039 | 7.165 | 7.036 | 7.135 | 968,975 | +0.10(+1.41%) |
Jun 03, 2003 | 6.983 | 7.062 | 6.983 | 7.036 | 1,312,633 | +0.03(+0.44%) |
Jun 02, 2003 | 6.949 | 7.088 | 6.949 | 7.006 | 1,247,976 | +0.06(+0.93%) |
May 30, 2003 | 6.801 | 6.977 | 6.797 | 6.941 | 1,452,577 | +0.14(+2.06%) |
May 29, 2003 | 6.825 | 6.844 | 6.759 | 6.801 | 1,517,234 | -0.02(-0.35%) |
May 28, 2003 | 6.721 | 6.848 | 6.721 | 6.825 | 897,232 | +0.10(+1.55%) |
May 27, 2003 | 6.735 | 6.735 | 6.684 | 6.721 | 724,517 | -0.07(-1.08%) |
May 23, 2003 | 6.746 | 6.800 | 6.743 | 6.794 | 285,201 | +0.05(+0.80%) |
May 22, 2003 | 6.709 | 6.797 | 6.695 | 6.740 | 1,032,747 | +0.06(+0.90%) |
May 21, 2003 | 6.599 | 6.684 | 6.555 | 6.680 | 628,859 | +0.07(+1.08%) |
May 20, 2003 | 6.599 | 6.695 | 6.599 | 6.609 | 817,517 | -0.00(-0.02%) |
May 19, 2003 | 6.706 | 6.717 | 6.590 | 6.610 | 969,861 | -0.16(-2.42%) |
May 16, 2003 | 6.613 | 6.774 | 6.560 | 6.774 | 882,174 | +0.16(+2.35%) |
May 15, 2003 | 6.599 | 6.647 | 6.571 | 6.618 | 495,116 | +0.01(+0.22%) |
May 14, 2003 | 6.609 | 6.688 | 6.587 | 6.604 | 1,351,605 | -0.01(-0.19%) |
May 13, 2003 | 6.390 | 6.661 | 6.390 | 6.616 | 1,919,350 | +0.21(+3.35%) |
May 12, 2003 | 6.283 | 6.464 | 6.266 | 6.402 | 810,431 | +0.11(+1.76%) |
May 09, 2003 | 6.266 | 6.356 | 6.215 | 6.291 | 816,631 | +0.04(+0.61%) |
May 08, 2003 | 6.255 | 6.275 | 6.204 | 6.253 | 1,252,405 | -0.02(-0.40%) |
May 07, 2003 | 6.356 | 6.390 | 6.244 | 6.277 | 1,247,976 | -0.10(-1.59%) |
May 06, 2003 | 6.413 | 6.413 | 6.326 | 6.379 | 1,170,919 | -0.03(-0.53%) |
May 05, 2003 | 6.441 | 6.548 | 6.397 | 6.413 | 1,227,604 | -0.02(-0.35%) |
May 02, 2003 | 6.283 | 6.491 | 6.283 | 6.435 | 1,311,748 | +0.14(+2.19%) |