Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.039 | 9.039 | 8.905 | 8.962 | 7,227 | +0.08(+0.87%) |
Jul 30, 2003 | 8.940 | 9.018 | 8.877 | 8.884 | 57,395 | -0.09(-1.02%) |
Jul 29, 2003 | 9.067 | 9.067 | 8.919 | 8.976 | 140,582 | -0.03(-0.31%) |
Jul 28, 2003 | 8.969 | 9.067 | 8.947 | 9.004 | 132,787 | +0.08(+0.87%) |
Jul 25, 2003 | 8.870 | 8.926 | 8.820 | 8.926 | 82,620 | +0.09(+1.04%) |
Jul 24, 2003 | 8.806 | 8.898 | 8.806 | 8.835 | 35,287 | +0.09(+1.05%) |
Jul 23, 2003 | 8.750 | 8.750 | 8.644 | 8.743 | 26,926 | +0.07(+0.81%) |
Jul 22, 2003 | 8.651 | 8.700 | 8.573 | 8.672 | 112,664 | +0.05(+0.57%) |
Jul 21, 2003 | 8.623 | 8.630 | 8.573 | 8.623 | 160,706 | -0.20(-2.32%) |
Jul 18, 2003 | 8.630 | 8.849 | 8.630 | 8.828 | 82,762 | +0.25(+2.96%) |
Jul 17, 2003 | 8.573 | 8.644 | 8.552 | 8.573 | 27,492 | -0.13(-1.46%) |
Jul 16, 2003 | 8.820 | 8.820 | 8.658 | 8.700 | 25,225 | -0.01(-0.16%) |
Jul 15, 2003 | 8.891 | 8.940 | 8.665 | 8.715 | 69,866 | -0.07(-0.80%) |
Jul 14, 2003 | 8.806 | 8.820 | 8.750 | 8.785 | 47,191 | +0.13(+1.47%) |
Jul 11, 2003 | 8.602 | 8.693 | 8.588 | 8.658 | 36,846 | +0.08(+0.99%) |
Jul 10, 2003 | 8.538 | 8.602 | 8.503 | 8.573 | 61,929 | -0.14(-1.62%) |
Jul 09, 2003 | 8.693 | 8.715 | 8.595 | 8.715 | 63,205 | -0.03(-0.32%) |
Jul 08, 2003 | 8.672 | 8.743 | 8.672 | 8.743 | 115,215 | +0.01(+0.08%) |
Jul 07, 2003 | 8.672 | 8.785 | 8.637 | 8.736 | 301,004 | +0.16(+1.89%) |
Jul 03, 2003 | 8.609 | 8.616 | 8.538 | 8.573 | 40,672 | -0.13(-1.54%) |
Jul 02, 2003 | 8.588 | 8.750 | 8.559 | 8.708 | 582,878 | +0.13(+1.56%) |
Jul 01, 2003 | 8.468 | 8.588 | 8.334 | 8.573 | 232,130 | -0.04(-0.41%) |
Jun 30, 2003 | 8.609 | 8.630 | 8.446 | 8.609 | 60,229 | +0.14(+1.67%) |
Jun 27, 2003 | 8.566 | 8.616 | 8.418 | 8.468 | 271,669 | -0.06(-0.74%) |
Jun 26, 2003 | 8.454 | 8.623 | 8.454 | 8.531 | 279,038 | +0.06(+0.75%) |
Jun 25, 2003 | 8.524 | 8.672 | 8.432 | 8.468 | 168,783 | -0.05(-0.58%) |
Jun 24, 2003 | 8.411 | 8.588 | 8.411 | 8.517 | 44,215 | +0.06(+0.67%) |
Jun 23, 2003 | 8.630 | 8.651 | 8.397 | 8.461 | 259,765 | -0.29(-3.31%) |
Jun 20, 2003 | 8.926 | 8.940 | 8.672 | 8.750 | 137,181 | +0.04(+0.40%) |
Jun 19, 2003 | 8.792 | 8.820 | 8.686 | 8.715 | 63,347 | -0.14(-1.59%) |
Jun 18, 2003 | 8.856 | 8.990 | 8.828 | 8.856 | 221,218 | -0.05(-0.55%) |
Jun 17, 2003 | 9.032 | 9.046 | 8.863 | 8.905 | 1,380,739 | -0.01(-0.08%) |
Jun 16, 2003 | 8.806 | 8.955 | 8.743 | 8.912 | 69,157 | +0.23(+2.68%) |
Jun 13, 2003 | 8.764 | 8.813 | 8.623 | 8.679 | 59,945 | -0.07(-0.81%) |
Jun 12, 2003 | 8.743 | 8.813 | 8.686 | 8.750 | 145,258 | +0.04(+0.40%) |
Jun 11, 2003 | 8.559 | 8.750 | 8.496 | 8.715 | 159,572 | +0.28(+3.26%) |
Jun 10, 2003 | 8.482 | 8.496 | 8.390 | 8.439 | 110,680 | +0.07(+0.84%) |
Jun 09, 2003 | 8.369 | 8.425 | 8.334 | 8.369 | 102,885 | -0.04(-0.42%) |
Jun 06, 2003 | 8.454 | 8.559 | 8.397 | 8.404 | 215,691 | +0.00(+0.00%) |
Jun 05, 2003 | 8.312 | 8.432 | 8.270 | 8.404 | 102,744 | +0.06(+0.76%) |
Jun 04, 2003 | 8.221 | 8.362 | 8.221 | 8.341 | 145,117 | +0.14(+1.72%) |
Jun 03, 2003 | 8.150 | 8.305 | 8.122 | 8.199 | 171,476 | +0.01(+0.09%) |
Jun 02, 2003 | 8.214 | 8.362 | 8.171 | 8.192 | 613,488 | +0.10(+1.22%) |
May 30, 2003 | 8.087 | 8.150 | 8.023 | 8.094 | 161,272 | +0.12(+1.50%) |
May 29, 2003 | 7.988 | 8.080 | 7.974 | 7.974 | 156,454 | +0.07(+0.89%) |
May 28, 2003 | 7.945 | 8.009 | 7.903 | 7.903 | 203,929 | -0.03(-0.36%) |
May 27, 2003 | 7.677 | 7.931 | 7.677 | 7.931 | 229,296 | +0.20(+2.65%) |
May 23, 2003 | 7.755 | 7.762 | 7.691 | 7.727 | 135,622 | -0.03(-0.36%) |
May 22, 2003 | 7.698 | 7.790 | 7.663 | 7.755 | 50,167 | +0.06(+0.73%) |
May 21, 2003 | 7.684 | 7.698 | 7.536 | 7.698 | 133,638 | -0.01(-0.09%) |
May 20, 2003 | 7.706 | 7.776 | 7.628 | 7.706 | 66,748 | +0.04(+0.55%) |
May 19, 2003 | 7.790 | 7.917 | 7.656 | 7.663 | 240,633 | -0.26(-3.29%) |
May 16, 2003 | 7.953 | 8.044 | 7.917 | 7.924 | 218,809 | +0.12(+1.54%) |
May 15, 2003 | 7.868 | 7.938 | 7.804 | 7.804 | 25,083 | -0.03(-0.36%) |
May 14, 2003 | 7.833 | 7.910 | 7.720 | 7.833 | 64,622 | +0.01(+0.18%) |
May 13, 2003 | 7.790 | 7.875 | 7.706 | 7.818 | 58,953 | -0.08(-0.98%) |
May 12, 2003 | 7.776 | 7.945 | 7.734 | 7.896 | 172,326 | +0.07(+0.90%) |
May 09, 2003 | 7.741 | 7.910 | 7.734 | 7.826 | 244,885 | +0.11(+1.37%) |
May 08, 2003 | 7.741 | 7.833 | 7.706 | 7.720 | 134,488 | -0.19(-2.41%) |
May 07, 2003 | 7.995 | 8.002 | 7.847 | 7.910 | 257,356 | -0.18(-2.18%) |
May 06, 2003 | 7.861 | 8.185 | 7.861 | 8.087 | 479,567 | +0.27(+3.43%) |
May 05, 2003 | 7.797 | 7.903 | 7.755 | 7.818 | 167,083 | +0.09(+1.19%) |
May 02, 2003 | 7.501 | 7.762 | 7.501 | 7.727 | 308,090 | +0.11(+1.48%) |