Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.844 | 9.009 | 8.844 | 8.938 | 268,384 | +0.04(+0.50%) |
Jul 30, 2003 | 8.715 | 8.913 | 8.711 | 8.893 | 86,450 | -0.00(-0.05%) |
Jul 29, 2003 | 8.758 | 8.911 | 8.746 | 8.897 | 99,353 | +0.10(+1.12%) |
Jul 28, 2003 | 8.805 | 8.825 | 8.767 | 8.798 | 70,967 | -0.03(-0.31%) |
Jul 25, 2003 | 8.767 | 8.835 | 8.668 | 8.825 | 145,289 | +0.10(+1.15%) |
Jul 24, 2003 | 8.636 | 8.797 | 8.632 | 8.725 | 94,966 | +0.04(+0.49%) |
Jul 23, 2003 | 8.575 | 8.682 | 8.575 | 8.682 | 30,193 | +0.09(+0.99%) |
Jul 22, 2003 | 8.618 | 8.639 | 8.568 | 8.597 | 33,806 | +0.00(+0.04%) |
Jul 21, 2003 | 8.624 | 8.626 | 8.159 | 8.593 | 120,256 | -0.10(-1.14%) |
Jul 18, 2003 | 8.535 | 8.692 | 8.535 | 8.692 | 45,935 | +0.15(+1.70%) |
Jul 17, 2003 | 8.622 | 8.668 | 8.535 | 8.546 | 58,838 | -0.08(-0.94%) |
Jul 16, 2003 | 8.555 | 8.628 | 8.525 | 8.628 | 36,644 | +0.05(+0.54%) |
Jul 15, 2003 | 8.577 | 8.632 | 8.525 | 8.581 | 220,901 | +0.01(+0.09%) |
Jul 14, 2003 | 8.581 | 8.605 | 8.479 | 8.574 | 202,062 | +0.02(+0.20%) |
Jul 11, 2003 | 8.583 | 8.583 | 8.504 | 8.556 | 132,398 | -0.01(-0.11%) |
Jul 10, 2003 | 8.590 | 8.610 | 8.566 | 8.566 | 96,773 | -0.01(-0.16%) |
Jul 09, 2003 | 8.448 | 8.579 | 8.401 | 8.579 | 149,676 | +0.09(+1.10%) |
Jul 08, 2003 | 8.409 | 8.486 | 8.409 | 8.486 | 95,483 | +0.06(+0.69%) |
Jul 07, 2003 | 8.479 | 8.481 | 8.370 | 8.428 | 128,256 | +0.06(+0.67%) |
Jul 03, 2003 | 8.351 | 8.428 | 8.347 | 8.372 | 119,740 | -0.08(-0.89%) |
Jul 02, 2003 | 8.310 | 8.477 | 8.302 | 8.448 | 183,482 | +0.11(+1.30%) |
Jul 01, 2003 | 8.331 | 8.370 | 8.203 | 8.339 | 185,804 | +0.11(+1.37%) |
Jun 30, 2003 | 8.314 | 8.314 | 8.157 | 8.227 | 89,805 | -0.03(-0.33%) |
Jun 27, 2003 | 8.306 | 8.351 | 8.254 | 8.254 | 53,418 | -0.08(-0.95%) |
Jun 26, 2003 | 8.331 | 8.333 | 8.234 | 8.333 | 67,096 | +0.07(+0.80%) |
Jun 25, 2003 | 8.246 | 8.409 | 8.246 | 8.267 | 61,934 | -0.03(-0.40%) |
Jun 24, 2003 | 8.246 | 8.312 | 8.246 | 8.300 | 55,225 | +0.03(+0.35%) |
Jun 23, 2003 | 8.254 | 8.376 | 8.254 | 8.271 | 108,128 | -0.13(-1.59%) |
Jun 20, 2003 | 8.291 | 8.405 | 8.277 | 8.405 | 91,354 | +0.10(+1.17%) |
Jun 19, 2003 | 8.331 | 8.488 | 8.287 | 8.308 | 84,644 | -0.10(-1.24%) |
Jun 18, 2003 | 8.389 | 8.451 | 8.138 | 8.413 | 86,450 | -0.04(-0.44%) |
Jun 17, 2003 | 8.331 | 8.475 | 8.331 | 8.450 | 90,579 | +0.09(+1.14%) |
Jun 16, 2003 | 8.213 | 8.376 | 8.176 | 8.355 | 75,870 | +0.21(+2.57%) |
Jun 13, 2003 | 8.143 | 8.209 | 8.099 | 8.145 | 165,417 | +0.01(+0.12%) |
Jun 12, 2003 | 8.043 | 8.138 | 8.012 | 8.136 | 47,225 | +0.11(+1.43%) |
Jun 11, 2003 | 8.157 | 8.157 | 8.016 | 8.021 | 34,580 | -0.07(-0.84%) |
Jun 10, 2003 | 7.928 | 8.209 | 7.890 | 8.089 | 73,031 | +0.18(+2.30%) |
Jun 09, 2003 | 8.215 | 8.118 | 7.895 | 7.907 | 65,276 | -0.31(-3.75%) |
Jun 06, 2003 | 7.975 | 8.329 | 7.975 | 8.215 | 46,967 | -0.08(-0.93%) |
Jun 05, 2003 | 8.081 | 8.389 | 8.054 | 8.292 | 59,870 | +0.13(+1.59%) |
Jun 04, 2003 | 8.147 | 8.304 | 8.134 | 8.163 | 84,902 | +0.09(+1.10%) |
Jun 03, 2003 | 8.027 | 8.147 | 7.897 | 8.074 | 41,031 | +0.01(+0.07%) |
Jun 02, 2003 | 8.136 | 8.149 | 8.027 | 8.068 | 70,450 | -0.07(-0.86%) |
May 30, 2003 | 7.944 | 8.138 | 7.944 | 8.138 | 87,483 | +0.26(+3.35%) |
May 29, 2003 | 8.045 | 8.045 | 7.750 | 7.874 | 73,805 | -0.01(-0.15%) |
May 28, 2003 | 8.041 | 8.041 | 7.886 | 7.886 | 31,225 | -0.12(-1.50%) |
May 27, 2003 | 7.868 | 8.070 | 7.750 | 8.006 | 126,708 | +0.16(+2.08%) |
May 23, 2003 | 7.671 | 7.862 | 7.632 | 7.843 | 69,418 | +0.17(+2.27%) |
May 22, 2003 | 7.605 | 7.692 | 7.603 | 7.669 | 33,031 | +0.04(+0.56%) |
May 21, 2003 | 7.659 | 7.659 | 7.611 | 7.626 | 30,193 | -0.01(-0.08%) |
May 20, 2003 | 7.659 | 7.659 | 7.613 | 7.632 | 19,096 | +0.02(+0.28%) |
May 19, 2003 | 7.839 | 7.839 | 7.587 | 7.611 | 74,063 | -0.20(-2.60%) |
May 16, 2003 | 7.713 | 7.839 | 7.665 | 7.814 | 109,676 | +0.02(+0.25%) |
May 15, 2003 | 7.721 | 7.808 | 7.669 | 7.795 | 66,580 | +0.05(+0.68%) |
May 14, 2003 | 7.791 | 7.814 | 7.706 | 7.742 | 55,225 | -0.05(-0.62%) |
May 13, 2003 | 7.731 | 7.791 | 7.704 | 7.791 | 37,419 | +0.04(+0.53%) |
May 12, 2003 | 7.649 | 7.789 | 7.649 | 7.750 | 22,193 | -0.03(-0.42%) |
May 09, 2003 | 7.750 | 7.783 | 7.653 | 7.783 | 25,044 | +0.01(+0.12%) |
May 08, 2003 | 7.773 | 7.781 | 7.653 | 7.773 | 48,515 | -0.02(-0.30%) |
May 07, 2003 | 7.721 | 7.806 | 7.702 | 7.797 | 73,805 | +0.06(+0.75%) |
May 06, 2003 | 7.597 | 7.787 | 7.597 | 7.738 | 70,709 | -0.01(-0.13%) |
May 05, 2003 | 7.593 | 7.806 | 7.589 | 7.748 | 48,773 | +0.03(+0.35%) |
May 02, 2003 | 7.599 | 7.795 | 7.583 | 7.721 | 113,805 | +0.15(+2.00%) |