Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.854 | 9.019 | 8.854 | 8.948 | 268,086 | +0.04(+0.50%) |
Jul 30, 2003 | 8.725 | 8.922 | 8.721 | 8.903 | 86,354 | -0.00(-0.05%) |
Jul 29, 2003 | 8.767 | 8.921 | 8.756 | 8.907 | 99,243 | +0.10(+1.12%) |
Jul 28, 2003 | 8.815 | 8.835 | 8.777 | 8.808 | 70,888 | -0.03(-0.31%) |
Jul 25, 2003 | 8.777 | 8.845 | 8.678 | 8.835 | 145,127 | +0.10(+1.15%) |
Jul 24, 2003 | 8.645 | 8.806 | 8.641 | 8.734 | 94,861 | +0.04(+0.49%) |
Jul 23, 2003 | 8.585 | 8.692 | 8.585 | 8.692 | 30,159 | +0.09(+0.99%) |
Jul 22, 2003 | 8.628 | 8.649 | 8.577 | 8.606 | 33,768 | +0.00(+0.04%) |
Jul 21, 2003 | 8.633 | 8.636 | 8.168 | 8.602 | 120,123 | -0.10(-1.14%) |
Jul 18, 2003 | 8.544 | 8.701 | 8.544 | 8.701 | 45,884 | +0.15(+1.70%) |
Jul 17, 2003 | 8.632 | 8.678 | 8.544 | 8.556 | 58,772 | -0.08(-0.94%) |
Jul 16, 2003 | 8.565 | 8.637 | 8.535 | 8.637 | 36,604 | +0.05(+0.54%) |
Jul 15, 2003 | 8.587 | 8.641 | 8.535 | 8.591 | 220,655 | +0.01(+0.09%) |
Jul 14, 2003 | 8.591 | 8.614 | 8.488 | 8.583 | 201,838 | +0.02(+0.20%) |
Jul 11, 2003 | 8.593 | 8.593 | 8.513 | 8.566 | 132,251 | -0.01(-0.11%) |
Jul 10, 2003 | 8.600 | 8.620 | 8.575 | 8.575 | 96,665 | -0.01(-0.16%) |
Jul 09, 2003 | 8.457 | 8.589 | 8.410 | 8.589 | 149,509 | +0.09(+1.10%) |
Jul 08, 2003 | 8.418 | 8.496 | 8.418 | 8.496 | 95,376 | +0.06(+0.69%) |
Jul 07, 2003 | 8.488 | 8.490 | 8.379 | 8.438 | 128,114 | +0.06(+0.67%) |
Jul 03, 2003 | 8.360 | 8.438 | 8.356 | 8.381 | 119,607 | -0.08(-0.89%) |
Jul 02, 2003 | 8.319 | 8.486 | 8.312 | 8.457 | 183,278 | +0.11(+1.30%) |
Jul 01, 2003 | 8.341 | 8.379 | 8.213 | 8.348 | 185,598 | +0.11(+1.37%) |
Jun 30, 2003 | 8.323 | 8.323 | 8.166 | 8.236 | 89,705 | -0.03(-0.33%) |
Jun 27, 2003 | 8.315 | 8.360 | 8.263 | 8.263 | 53,359 | -0.08(-0.95%) |
Jun 26, 2003 | 8.341 | 8.343 | 8.244 | 8.343 | 67,021 | +0.07(+0.80%) |
Jun 25, 2003 | 8.255 | 8.418 | 8.255 | 8.277 | 61,866 | -0.03(-0.40%) |
Jun 24, 2003 | 8.255 | 8.321 | 8.255 | 8.310 | 55,163 | +0.03(+0.35%) |
Jun 23, 2003 | 8.263 | 8.385 | 8.263 | 8.280 | 108,007 | -0.13(-1.59%) |
Jun 20, 2003 | 8.300 | 8.414 | 8.286 | 8.414 | 91,252 | +0.10(+1.17%) |
Jun 19, 2003 | 8.341 | 8.498 | 8.296 | 8.317 | 84,550 | -0.10(-1.24%) |
Jun 18, 2003 | 8.399 | 8.461 | 8.147 | 8.422 | 86,354 | -0.04(-0.44%) |
Jun 17, 2003 | 8.341 | 8.484 | 8.341 | 8.459 | 90,479 | +0.10(+1.14%) |
Jun 16, 2003 | 8.222 | 8.385 | 8.185 | 8.364 | 75,785 | +0.21(+2.57%) |
Jun 13, 2003 | 8.152 | 8.218 | 8.108 | 8.154 | 165,233 | +0.01(+0.12%) |
Jun 12, 2003 | 8.052 | 8.147 | 8.021 | 8.145 | 47,172 | +0.11(+1.43%) |
Jun 11, 2003 | 8.166 | 8.166 | 8.024 | 8.030 | 34,541 | -0.07(-0.84%) |
Jun 10, 2003 | 7.937 | 8.218 | 7.898 | 8.098 | 72,950 | +0.18(+2.30%) |
Jun 09, 2003 | 8.224 | 8.127 | 7.904 | 7.916 | 65,204 | -0.31(-3.75%) |
Jun 06, 2003 | 7.984 | 8.339 | 7.984 | 8.224 | 46,915 | -0.08(-0.93%) |
Jun 05, 2003 | 8.090 | 8.399 | 8.063 | 8.302 | 59,803 | +0.13(+1.59%) |
Jun 04, 2003 | 8.156 | 8.313 | 8.143 | 8.172 | 84,808 | +0.09(+1.10%) |
Jun 03, 2003 | 8.036 | 8.156 | 7.906 | 8.083 | 40,986 | +0.01(+0.07%) |
Jun 02, 2003 | 8.145 | 8.158 | 8.036 | 8.077 | 70,372 | -0.07(-0.86%) |
May 30, 2003 | 7.953 | 8.147 | 7.953 | 8.147 | 87,385 | +0.26(+3.35%) |
May 29, 2003 | 8.054 | 8.054 | 7.759 | 7.883 | 73,723 | -0.01(-0.15%) |
May 28, 2003 | 8.050 | 8.050 | 7.894 | 7.894 | 31,190 | -0.12(-1.50%) |
May 27, 2003 | 7.877 | 8.079 | 7.759 | 8.015 | 126,567 | +0.16(+2.08%) |
May 23, 2003 | 7.679 | 7.871 | 7.640 | 7.852 | 69,341 | +0.17(+2.27%) |
May 22, 2003 | 7.613 | 7.701 | 7.611 | 7.677 | 32,995 | +0.04(+0.56%) |
May 21, 2003 | 7.668 | 7.668 | 7.619 | 7.635 | 30,159 | -0.01(-0.08%) |
May 20, 2003 | 7.668 | 7.668 | 7.621 | 7.640 | 19,075 | +0.02(+0.28%) |
May 19, 2003 | 7.848 | 7.848 | 7.596 | 7.619 | 73,981 | -0.20(-2.60%) |
May 16, 2003 | 7.722 | 7.848 | 7.673 | 7.823 | 109,554 | +0.02(+0.25%) |
May 15, 2003 | 7.730 | 7.817 | 7.677 | 7.803 | 66,506 | +0.05(+0.68%) |
May 14, 2003 | 7.799 | 7.823 | 7.714 | 7.751 | 55,163 | -0.05(-0.62%) |
May 13, 2003 | 7.739 | 7.799 | 7.712 | 7.799 | 37,377 | +0.04(+0.52%) |
May 12, 2003 | 7.658 | 7.797 | 7.658 | 7.759 | 22,168 | -0.03(-0.42%) |
May 09, 2003 | 7.759 | 7.792 | 7.662 | 7.792 | 25,017 | +0.01(+0.12%) |
May 08, 2003 | 7.782 | 7.790 | 7.662 | 7.782 | 48,461 | -0.02(-0.30%) |
May 07, 2003 | 7.730 | 7.815 | 7.710 | 7.805 | 73,723 | +0.06(+0.75%) |
May 06, 2003 | 7.605 | 7.796 | 7.605 | 7.747 | 70,630 | -0.01(-0.13%) |
May 05, 2003 | 7.602 | 7.815 | 7.598 | 7.757 | 48,719 | +0.03(+0.35%) |
May 02, 2003 | 7.607 | 7.803 | 7.592 | 7.730 | 113,678 | +0.15(+2.00%) |