Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.032 | 7.032 | 6.976 | 6.976 | 14,416 | -0.03(-0.44%) |
Jul 30, 2003 | 7.048 | 7.048 | 7.002 | 7.007 | 13,442 | -0.04(-0.58%) |
Jul 29, 2003 | 7.048 | 7.048 | 6.981 | 7.048 | 32,923 | +0.00(+0.00%) |
Jul 28, 2003 | 7.094 | 7.094 | 7.027 | 7.048 | 29,416 | -0.05(-0.65%) |
Jul 25, 2003 | 7.109 | 7.109 | 7.094 | 7.094 | 9,935 | -0.02(-0.22%) |
Jul 24, 2003 | 7.125 | 7.125 | 7.099 | 7.109 | 20,650 | +0.01(+0.14%) |
Jul 23, 2003 | 7.166 | 7.166 | 7.099 | 7.099 | 36,819 | -0.09(-1.21%) |
Jul 22, 2003 | 7.263 | 7.274 | 7.166 | 7.186 | 53,963 | -0.09(-1.27%) |
Jul 21, 2003 | 7.222 | 7.279 | 7.222 | 7.279 | 18,312 | +0.06(+0.78%) |
Jul 18, 2003 | 7.222 | 7.222 | 7.176 | 7.222 | 30,975 | -0.02(-0.28%) |
Jul 17, 2003 | 7.294 | 7.310 | 7.212 | 7.243 | 32,338 | -0.05(-0.63%) |
Jul 16, 2003 | 7.371 | 7.392 | 7.289 | 7.289 | 25,910 | -0.11(-1.53%) |
Jul 15, 2003 | 7.469 | 7.474 | 7.402 | 7.402 | 35,261 | -0.07(-0.89%) |
Jul 14, 2003 | 7.489 | 7.494 | 7.443 | 7.469 | 19,870 | -0.02(-0.27%) |
Jul 11, 2003 | 7.464 | 7.489 | 7.453 | 7.489 | 8,182 | -0.04(-0.55%) |
Jul 10, 2003 | 7.474 | 7.530 | 7.458 | 7.530 | 29,416 | +0.08(+1.03%) |
Jul 09, 2003 | 7.535 | 7.546 | 7.443 | 7.453 | 21,039 | -0.07(-0.89%) |
Jul 08, 2003 | 7.515 | 7.541 | 7.505 | 7.520 | 25,715 | +0.01(+0.07%) |
Jul 07, 2003 | 7.515 | 7.515 | 7.479 | 7.515 | 35,845 | +0.03(+0.41%) |
Jul 03, 2003 | 7.469 | 7.510 | 7.458 | 7.484 | 23,182 | -0.02(-0.27%) |
Jul 02, 2003 | 7.464 | 7.505 | 7.433 | 7.505 | 47,729 | +0.07(+0.97%) |
Jul 01, 2003 | 7.448 | 7.484 | 7.433 | 7.433 | 39,546 | -0.01(-0.14%) |
Jun 30, 2003 | 7.484 | 7.500 | 7.443 | 7.443 | 35,650 | -0.04(-0.55%) |
Jun 27, 2003 | 7.510 | 7.520 | 7.443 | 7.484 | 40,521 | -0.03(-0.34%) |
Jun 26, 2003 | 7.489 | 7.510 | 7.489 | 7.510 | 6,039 | +0.01(+0.14%) |
Jun 25, 2003 | 7.428 | 7.500 | 7.428 | 7.500 | 10,325 | +0.03(+0.41%) |
Jun 24, 2003 | 7.520 | 7.541 | 7.428 | 7.469 | 22,987 | -0.05(-0.68%) |
Jun 23, 2003 | 7.530 | 7.541 | 7.494 | 7.520 | 7,013 | +0.02(+0.21%) |
Jun 20, 2003 | 7.541 | 7.541 | 7.505 | 7.505 | 10,714 | -0.04(-0.48%) |
Jun 19, 2003 | 7.623 | 7.623 | 7.530 | 7.541 | 20,844 | -0.05(-0.61%) |
Jun 18, 2003 | 7.638 | 7.669 | 7.587 | 7.587 | 26,494 | -0.06(-0.81%) |
Jun 17, 2003 | 7.659 | 7.659 | 7.638 | 7.648 | 25,130 | -0.02(-0.20%) |
Jun 16, 2003 | 7.705 | 7.725 | 7.659 | 7.664 | 67,015 | -0.02(-0.27%) |
Jun 13, 2003 | 7.669 | 7.700 | 7.669 | 7.684 | 30,001 | +0.01(+0.13%) |
Jun 12, 2003 | 7.674 | 7.689 | 7.659 | 7.674 | 33,702 | -0.03(-0.33%) |
Jun 11, 2003 | 7.648 | 7.725 | 7.643 | 7.700 | 61,366 | +0.07(+0.94%) |
Jun 10, 2003 | 7.654 | 7.669 | 7.597 | 7.628 | 45,975 | -0.03(-0.40%) |
Jun 09, 2003 | 7.612 | 7.700 | 7.597 | 7.659 | 99,354 | +0.01(+0.13%) |
Jun 06, 2003 | 7.612 | 7.648 | 7.612 | 7.648 | 10,519 | +0.03(+0.34%) |
Jun 05, 2003 | 7.623 | 7.633 | 7.597 | 7.623 | 45,586 | +0.02(+0.27%) |
Jun 04, 2003 | 7.597 | 7.602 | 7.597 | 7.602 | 9,740 | +0.03(+0.41%) |
Jun 03, 2003 | 7.535 | 7.571 | 7.520 | 7.571 | 10,909 | +0.04(+0.55%) |
Jun 02, 2003 | 7.520 | 7.535 | 7.500 | 7.530 | 6,623 | +0.01(+0.14%) |
May 30, 2003 | 7.494 | 7.520 | 7.443 | 7.520 | 30,585 | +0.03(+0.34%) |
May 29, 2003 | 7.489 | 7.494 | 7.464 | 7.494 | 39,157 | +0.00(+0.00%) |
May 28, 2003 | 7.505 | 7.505 | 7.494 | 7.494 | 16,169 | -0.04(-0.48%) |
May 27, 2003 | 7.566 | 7.566 | 7.505 | 7.530 | 20,455 | +0.01(+0.07%) |
May 23, 2003 | 7.505 | 7.541 | 7.494 | 7.525 | 14,026 | +0.01(+0.07%) |
May 22, 2003 | 7.443 | 7.520 | 7.443 | 7.520 | 23,767 | +0.05(+0.69%) |
May 21, 2003 | 7.443 | 7.535 | 7.433 | 7.469 | 19,091 | +0.03(+0.41%) |
May 20, 2003 | 7.351 | 7.438 | 7.351 | 7.438 | 23,961 | +0.09(+1.19%) |
May 19, 2003 | 7.330 | 7.351 | 7.320 | 7.351 | 19,286 | +0.03(+0.42%) |
May 16, 2003 | 7.279 | 7.320 | 7.258 | 7.320 | 34,092 | +0.01(+0.07%) |
May 15, 2003 | 7.248 | 7.315 | 7.248 | 7.315 | 16,559 | +0.02(+0.21%) |
May 14, 2003 | 7.289 | 7.299 | 7.263 | 7.299 | 46,949 | +0.04(+0.49%) |
May 13, 2003 | 7.351 | 7.351 | 7.263 | 7.263 | 59,612 | -0.13(-1.74%) |
May 12, 2003 | 7.258 | 7.392 | 7.243 | 7.392 | 31,949 | +0.13(+1.84%) |
May 09, 2003 | 7.212 | 7.258 | 7.212 | 7.258 | 29,221 | +0.04(+0.50%) |
May 08, 2003 | 7.212 | 7.233 | 7.212 | 7.222 | 27,078 | +0.02(+0.21%) |
May 07, 2003 | 7.186 | 7.207 | 7.186 | 7.207 | 3,701 | +0.03(+0.36%) |
May 06, 2003 | 7.212 | 7.212 | 7.176 | 7.181 | 13,636 | +0.01(+0.07%) |
May 05, 2003 | 7.186 | 7.186 | 7.176 | 7.176 | 24,546 | -0.06(-0.85%) |
May 02, 2003 | 7.217 | 7.238 | 7.217 | 7.238 | 11,883 | +0.03(+0.36%) |