Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.205 | 8.440 | 8.130 | 8.250 | 215,400 | +0.02(+0.24%) |
Jul 30, 2003 | 8.440 | 8.450 | 8.080 | 8.230 | 115,500 | -0.06(-0.72%) |
Jul 29, 2003 | 8.530 | 8.740 | 8.060 | 8.290 | 413,700 | -0.36(-4.16%) |
Jul 28, 2003 | 8.340 | 8.650 | 8.050 | 8.650 | 175,900 | +0.33(+4.02%) |
Jul 25, 2003 | 8.630 | 8.720 | 8.050 | 8.316 | 154,200 | -0.30(-3.53%) |
Jul 24, 2003 | 8.100 | 8.700 | 8.050 | 8.620 | 329,900 | +0.53(+6.55%) |
Jul 23, 2003 | 8.140 | 8.510 | 7.920 | 8.090 | 97,200 | -0.13(-1.58%) |
Jul 22, 2003 | 7.989 | 8.350 | 7.860 | 8.220 | 112,900 | +0.24(+3.01%) |
Jul 21, 2003 | 8.360 | 8.400 | 7.850 | 7.980 | 340,900 | -0.43(-5.11%) |
Jul 18, 2003 | 8.150 | 8.480 | 8.150 | 8.410 | 157,100 | +0.24(+2.94%) |
Jul 17, 2003 | 8.550 | 8.560 | 8.140 | 8.170 | 375,900 | -0.39(-4.56%) |
Jul 16, 2003 | 8.650 | 8.850 | 8.480 | 8.560 | 168,800 | -0.19(-2.17%) |
Jul 15, 2003 | 9.120 | 9.130 | 8.640 | 8.750 | 314,600 | -0.37(-4.06%) |
Jul 14, 2003 | 9.010 | 9.400 | 9.000 | 9.120 | 316,900 | +0.14(+1.56%) |
Jul 11, 2003 | 8.900 | 9.150 | 8.800 | 8.980 | 330,600 | +0.05(+0.56%) |
Jul 10, 2003 | 8.890 | 9.240 | 8.800 | 8.930 | 356,900 | -0.05(-0.56%) |
Jul 09, 2003 | 8.980 | 9.049 | 8.770 | 8.980 | 576,900 | +0.23(+2.63%) |
Jul 08, 2003 | 8.500 | 9.000 | 8.110 | 8.750 | 1,454,700 | +0.98(+12.61%) |
Jul 07, 2003 | 7.750 | 7.850 | 7.520 | 7.770 | 668,900 | +0.32(+4.30%) |
Jul 03, 2003 | 7.700 | 7.850 | 7.430 | 7.450 | 163,600 | -0.24(-3.12%) |
Jul 02, 2003 | 7.690 | 7.800 | 7.360 | 7.690 | 615,660 | +0.20(+2.67%) |
Jul 01, 2003 | 6.930 | 7.690 | 6.780 | 7.490 | 1,042,600 | +0.60(+8.71%) |
Jun 30, 2003 | 7.100 | 7.280 | 6.650 | 6.890 | 1,060,500 | -0.23(-3.23%) |
Jun 27, 2003 | 7.110 | 7.350 | 7.100 | 7.120 | 288,757 | -0.05(-0.70%) |
Jun 26, 2003 | 7.330 | 7.330 | 7.110 | 7.170 | 396,900 | -0.02(-0.26%) |
Jun 25, 2003 | 7.100 | 7.360 | 6.930 | 7.189 | 361,000 | -0.04(-0.57%) |
Jun 24, 2003 | 7.130 | 7.500 | 7.130 | 7.230 | 289,800 | -0.09(-1.23%) |
Jun 23, 2003 | 7.110 | 7.320 | 7.000 | 7.320 | 880,700 | +0.21(+2.95%) |
Jun 20, 2003 | 7.460 | 7.500 | 7.100 | 7.110 | 2,430,300 | -0.19(-2.60%) |
Jun 19, 2003 | 7.990 | 8.000 | 7.130 | 7.300 | 1,220,200 | -0.75(-9.32%) |
Jun 18, 2003 | 8.400 | 8.470 | 8.000 | 8.050 | 247,100 | -0.22(-2.66%) |
Jun 17, 2003 | 8.800 | 8.950 | 8.220 | 8.270 | 278,900 | -0.43(-4.94%) |
Jun 16, 2003 | 8.700 | 9.400 | 8.390 | 8.700 | 353,400 | -0.10(-1.15%) |
Jun 13, 2003 | 8.640 | 9.200 | 8.530 | 8.801 | 425,800 | -0.58(-6.17%) |
Jun 12, 2003 | 8.800 | 9.750 | 8.660 | 9.380 | 822,400 | +0.60(+6.83%) |
Jun 11, 2003 | 7.750 | 8.780 | 7.700 | 8.780 | 878,300 | +1.15(+15.07%) |
Jun 10, 2003 | 8.020 | 8.280 | 7.510 | 7.630 | 257,900 | -0.25(-3.21%) |
Jun 09, 2003 | 7.660 | 8.200 | 7.669 | 7.883 | 165,279 | +0.22(+2.91%) |
Jun 06, 2003 | 8.420 | 9.070 | 7.320 | 7.660 | 548,600 | -0.61(-7.38%) |
Jun 05, 2003 | 7.390 | 8.350 | 7.390 | 8.270 | 313,200 | +0.85(+11.46%) |
Jun 04, 2003 | 7.150 | 7.610 | 7.150 | 7.420 | 369,500 | +0.14(+1.92%) |
Jun 03, 2003 | 7.820 | 7.820 | 7.140 | 7.280 | 554,600 | -0.66(-8.31%) |
Jun 02, 2003 | 8.160 | 8.890 | 7.840 | 7.940 | 518,900 | -0.13(-1.61%) |
May 30, 2003 | 8.100 | 8.170 | 7.580 | 8.070 | 830,400 | -0.02(-0.25%) |
May 29, 2003 | 8.050 | 8.170 | 8.000 | 8.090 | 347,600 | +0.06(+0.75%) |
May 28, 2003 | 8.130 | 8.150 | 7.950 | 8.030 | 385,300 | +0.00(+0.00%) |
May 27, 2003 | 8.180 | 8.300 | 7.950 | 8.030 | 518,900 | -0.04(-0.50%) |
May 23, 2003 | 7.920 | 8.140 | 7.870 | 8.070 | 505,400 | +0.17(+2.15%) |
May 22, 2003 | 7.570 | 7.910 | 7.480 | 7.900 | 364,800 | +0.26(+3.40%) |
May 21, 2003 | 7.540 | 7.680 | 7.350 | 7.640 | 276,400 | +0.08(+1.06%) |
May 20, 2003 | 7.240 | 7.570 | 7.240 | 7.560 | 181,200 | +0.29(+3.99%) |
May 19, 2003 | 7.710 | 8.000 | 7.200 | 7.270 | 327,700 | -0.41(-5.34%) |
May 16, 2003 | 7.720 | 8.000 | 7.620 | 7.680 | 319,100 | -0.32(-4.00%) |
May 15, 2003 | 7.940 | 8.100 | 7.870 | 8.000 | 236,100 | +0.02(+0.25%) |
May 14, 2003 | 7.740 | 8.090 | 7.740 | 7.980 | 330,100 | +0.11(+1.40%) |
May 13, 2003 | 7.820 | 7.900 | 7.690 | 7.870 | 286,800 | -0.03(-0.38%) |
May 12, 2003 | 7.630 | 8.000 | 7.630 | 7.900 | 193,800 | +0.26(+3.40%) |
May 09, 2003 | 7.710 | 7.850 | 7.590 | 7.640 | 201,110 | -0.11(-1.42%) |
May 08, 2003 | 8.330 | 8.390 | 7.750 | 7.750 | 252,200 | -0.58(-6.96%) |
May 07, 2003 | 8.370 | 8.690 | 8.230 | 8.330 | 108,600 | -0.15(-1.77%) |
May 06, 2003 | 9.370 | 9.410 | 8.390 | 8.480 | 910,700 | -0.74(-8.03%) |
May 05, 2003 | 8.430 | 9.370 | 8.390 | 9.220 | 524,600 | +0.60(+6.96%) |
May 02, 2003 | 8.520 | 8.750 | 8.460 | 8.620 | 287,300 | +0.01(+0.12%) |