Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.573 | 8.062 | 7.568 | 7.942 | 229,631 | +0.49(+6.57%) |
Jul 30, 2003 | 7.534 | 7.534 | 7.246 | 7.453 | 248,593 | -0.03(-0.45%) |
Jul 29, 2003 | 7.582 | 7.606 | 7.366 | 7.486 | 112,523 | -0.07(-0.95%) |
Jul 28, 2003 | 7.438 | 7.582 | 7.414 | 7.558 | 120,858 | +0.14(+1.94%) |
Jul 25, 2003 | 7.366 | 7.438 | 7.294 | 7.414 | 69,389 | +0.07(+0.91%) |
Jul 24, 2003 | 7.558 | 7.698 | 7.127 | 7.347 | 359,241 | -0.21(-2.79%) |
Jul 23, 2003 | 7.438 | 7.563 | 7.357 | 7.558 | 76,057 | +0.12(+1.61%) |
Jul 22, 2003 | 7.371 | 7.438 | 7.294 | 7.438 | 91,685 | +0.02(+0.26%) |
Jul 21, 2003 | 7.434 | 7.582 | 7.270 | 7.419 | 84,809 | -0.01(-0.19%) |
Jul 18, 2003 | 7.342 | 7.434 | 7.318 | 7.434 | 105,438 | +0.07(+0.91%) |
Jul 17, 2003 | 7.520 | 7.630 | 7.318 | 7.366 | 90,852 | -0.12(-1.60%) |
Jul 16, 2003 | 7.606 | 7.726 | 7.467 | 7.486 | 88,560 | -0.16(-2.07%) |
Jul 15, 2003 | 7.678 | 7.774 | 7.630 | 7.645 | 95,436 | +0.04(+0.50%) |
Jul 14, 2003 | 7.798 | 7.918 | 7.606 | 7.606 | 251,302 | -0.16(-2.04%) |
Jul 11, 2003 | 7.880 | 7.880 | 7.726 | 7.765 | 239,633 | -0.12(-1.46%) |
Jul 10, 2003 | 8.086 | 8.086 | 7.654 | 7.880 | 553,657 | -0.40(-4.81%) |
Jul 09, 2003 | 8.446 | 8.446 | 8.086 | 8.278 | 184,413 | -0.20(-2.38%) |
Jul 08, 2003 | 8.398 | 8.494 | 8.374 | 8.480 | 248,593 | +0.08(+0.97%) |
Jul 07, 2003 | 8.182 | 8.398 | 8.182 | 8.398 | 310,273 | +0.24(+2.94%) |
Jul 03, 2003 | 8.158 | 8.201 | 8.139 | 8.158 | 63,971 | +0.00(+0.00%) |
Jul 02, 2003 | 8.072 | 8.187 | 8.072 | 8.158 | 430,298 | +0.08(+1.01%) |
Jul 01, 2003 | 8.326 | 8.326 | 8.000 | 8.077 | 155,449 | -0.32(-3.83%) |
Jun 30, 2003 | 8.177 | 8.398 | 8.067 | 8.398 | 370,285 | +0.22(+2.70%) |
Jun 27, 2003 | 8.062 | 8.182 | 7.918 | 8.177 | 163,159 | +0.12(+1.43%) |
Jun 26, 2003 | 7.534 | 8.062 | 7.534 | 8.062 | 140,862 | +0.51(+6.80%) |
Jun 25, 2003 | 7.462 | 7.750 | 7.462 | 7.549 | 123,567 | +0.11(+1.48%) |
Jun 24, 2003 | 7.438 | 7.558 | 7.323 | 7.438 | 62,513 | +0.01(+0.13%) |
Jun 23, 2003 | 7.726 | 7.726 | 7.199 | 7.429 | 200,875 | -0.34(-4.33%) |
Jun 20, 2003 | 7.779 | 7.822 | 7.654 | 7.765 | 83,142 | +0.03(+0.37%) |
Jun 19, 2003 | 7.573 | 7.990 | 7.573 | 7.736 | 119,399 | +0.20(+2.61%) |
Jun 18, 2003 | 7.885 | 7.885 | 7.534 | 7.539 | 167,326 | -0.34(-4.32%) |
Jun 17, 2003 | 7.861 | 7.971 | 7.760 | 7.880 | 103,771 | +0.02(+0.24%) |
Jun 16, 2003 | 7.558 | 7.942 | 7.558 | 7.861 | 195,874 | +0.35(+4.66%) |
Jun 13, 2003 | 7.630 | 7.678 | 7.400 | 7.510 | 124,817 | -0.12(-1.57%) |
Jun 12, 2003 | 7.894 | 7.928 | 7.582 | 7.630 | 263,388 | -0.28(-3.58%) |
Jun 11, 2003 | 7.750 | 8.014 | 7.736 | 7.914 | 133,152 | +0.14(+1.79%) |
Jun 10, 2003 | 7.414 | 7.818 | 7.414 | 7.774 | 264,430 | +0.36(+4.85%) |
Jun 09, 2003 | 8.106 | 8.211 | 7.342 | 7.414 | 498,020 | -0.69(-8.53%) |
Jun 06, 2003 | 8.038 | 8.158 | 8.038 | 8.106 | 237,341 | +0.07(+0.84%) |
Jun 05, 2003 | 7.501 | 8.038 | 7.501 | 8.038 | 357,366 | +0.54(+7.17%) |
Jun 04, 2003 | 7.390 | 7.510 | 7.318 | 7.501 | 80,433 | +0.11(+1.49%) |
Jun 03, 2003 | 7.630 | 7.630 | 7.294 | 7.390 | 223,588 | -0.24(-3.14%) |
Jun 02, 2003 | 7.414 | 7.765 | 7.414 | 7.630 | 292,977 | +0.22(+2.91%) |
May 30, 2003 | 7.304 | 7.544 | 7.304 | 7.414 | 166,284 | +0.25(+3.55%) |
May 29, 2003 | 6.791 | 7.194 | 6.791 | 7.160 | 235,257 | +0.32(+4.70%) |
May 28, 2003 | 6.647 | 6.843 | 6.575 | 6.839 | 135,653 | +0.29(+4.40%) |
May 27, 2003 | 6.527 | 6.579 | 6.488 | 6.551 | 54,386 | +0.02(+0.37%) |
May 23, 2003 | 6.383 | 6.551 | 6.349 | 6.527 | 50,843 | +0.14(+2.26%) |
May 22, 2003 | 6.339 | 6.383 | 6.287 | 6.383 | 48,135 | +0.05(+0.76%) |
May 21, 2003 | 6.330 | 6.335 | 6.224 | 6.335 | 71,264 | +0.00(+0.08%) |
May 20, 2003 | 6.291 | 6.344 | 6.272 | 6.330 | 54,386 | +0.04(+0.69%) |
May 19, 2003 | 6.479 | 6.527 | 6.239 | 6.287 | 119,399 | -0.19(-2.96%) |
May 16, 2003 | 6.767 | 6.791 | 6.479 | 6.479 | 185,872 | -0.34(-4.93%) |
May 15, 2003 | 6.791 | 6.829 | 6.719 | 6.815 | 74,182 | +0.14(+2.16%) |
May 14, 2003 | 6.930 | 6.935 | 6.666 | 6.671 | 159,616 | -0.21(-3.07%) |
May 13, 2003 | 6.863 | 6.887 | 6.719 | 6.882 | 82,517 | -0.01(-0.21%) |
May 12, 2003 | 6.695 | 6.935 | 6.695 | 6.896 | 205,042 | +0.15(+2.28%) |
May 09, 2003 | 6.575 | 6.743 | 6.575 | 6.743 | 35,424 | +0.17(+2.55%) |
May 08, 2003 | 6.627 | 6.680 | 6.503 | 6.575 | 232,965 | -0.05(-0.72%) |
May 07, 2003 | 6.575 | 6.671 | 6.479 | 6.623 | 94,394 | +0.00(+0.07%) |
May 06, 2003 | 6.431 | 6.767 | 6.431 | 6.618 | 73,973 | +0.14(+2.15%) |
May 05, 2003 | 6.671 | 6.671 | 6.359 | 6.479 | 145,447 | -0.17(-2.53%) |
May 02, 2003 | 6.277 | 6.647 | 6.277 | 6.647 | 80,433 | +0.37(+5.89%) |