Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.287 | 7.318 | 7.228 | 7.282 | 489,977 | +0.02(+0.23%) |
Jul 30, 2003 | 7.328 | 7.358 | 7.245 | 7.266 | 357,305 | -0.04(-0.57%) |
Jul 29, 2003 | 7.381 | 7.381 | 7.259 | 7.307 | 290,250 | -0.05(-0.71%) |
Jul 28, 2003 | 7.295 | 7.393 | 7.241 | 7.360 | 537,394 | +0.08(+1.15%) |
Jul 25, 2003 | 7.224 | 7.293 | 7.203 | 7.276 | 380,295 | +0.02(+0.29%) |
Jul 24, 2003 | 7.381 | 7.381 | 7.234 | 7.255 | 504,825 | -0.10(-1.39%) |
Jul 23, 2003 | 7.397 | 7.397 | 7.333 | 7.358 | 224,154 | -0.02(-0.25%) |
Jul 22, 2003 | 7.422 | 7.460 | 7.368 | 7.376 | 421,007 | -0.04(-0.53%) |
Jul 21, 2003 | 7.497 | 7.520 | 7.414 | 7.416 | 236,128 | -0.10(-1.36%) |
Jul 18, 2003 | 7.412 | 7.527 | 7.401 | 7.518 | 271,092 | +0.09(+1.21%) |
Jul 17, 2003 | 7.464 | 7.495 | 7.393 | 7.429 | 749,095 | -0.04(-0.59%) |
Jul 16, 2003 | 7.533 | 7.535 | 7.445 | 7.472 | 284,982 | -0.04(-0.53%) |
Jul 15, 2003 | 7.558 | 7.558 | 7.495 | 7.512 | 335,273 | -0.02(-0.22%) |
Jul 14, 2003 | 7.558 | 7.589 | 7.516 | 7.529 | 252,412 | -0.01(-0.11%) |
Jul 11, 2003 | 7.537 | 7.598 | 7.527 | 7.537 | 425,796 | -0.01(-0.14%) |
Jul 10, 2003 | 7.600 | 7.602 | 7.525 | 7.548 | 401,369 | -0.07(-0.96%) |
Jul 09, 2003 | 7.642 | 7.656 | 7.568 | 7.621 | 382,211 | -0.03(-0.38%) |
Jul 08, 2003 | 7.683 | 7.698 | 7.604 | 7.650 | 368,800 | -0.01(-0.11%) |
Jul 07, 2003 | 7.610 | 7.683 | 7.610 | 7.658 | 316,114 | +0.06(+0.82%) |
Jul 03, 2003 | 7.614 | 7.644 | 7.579 | 7.596 | 166,678 | -0.02(-0.25%) |
Jul 02, 2003 | 7.445 | 7.650 | 7.412 | 7.614 | 536,437 | +0.17(+2.30%) |
Jul 01, 2003 | 7.408 | 7.491 | 7.360 | 7.443 | 488,540 | +0.03(+0.42%) |
Jun 30, 2003 | 7.370 | 7.454 | 7.370 | 7.412 | 361,137 | +0.03(+0.42%) |
Jun 27, 2003 | 7.443 | 7.487 | 7.381 | 7.381 | 436,334 | -0.03(-0.37%) |
Jun 26, 2003 | 7.391 | 7.426 | 7.360 | 7.408 | 189,189 | +0.04(+0.54%) |
Jun 25, 2003 | 7.370 | 7.429 | 7.333 | 7.368 | 279,713 | -0.01(-0.11%) |
Jun 24, 2003 | 7.443 | 7.470 | 7.358 | 7.376 | 139,377 | -0.03(-0.37%) |
Jun 23, 2003 | 7.548 | 7.548 | 7.393 | 7.404 | 250,017 | -0.13(-1.77%) |
Jun 20, 2003 | 7.579 | 7.642 | 7.531 | 7.537 | 186,316 | -0.02(-0.28%) |
Jun 19, 2003 | 7.568 | 7.587 | 7.516 | 7.558 | 375,505 | +0.01(+0.14%) |
Jun 18, 2003 | 7.548 | 7.566 | 7.485 | 7.548 | 270,613 | -0.02(-0.28%) |
Jun 17, 2003 | 7.541 | 7.600 | 7.464 | 7.568 | 377,421 | +0.02(+0.30%) |
Jun 16, 2003 | 7.422 | 7.545 | 7.412 | 7.545 | 478,482 | +0.16(+2.21%) |
Jun 13, 2003 | 7.568 | 7.568 | 7.383 | 7.383 | 261,513 | -0.13(-1.78%) |
Jun 12, 2003 | 7.485 | 7.527 | 7.464 | 7.516 | 163,325 | -0.02(-0.25%) |
Jun 11, 2003 | 7.543 | 7.566 | 7.508 | 7.535 | 241,396 | +0.01(+0.17%) |
Jun 10, 2003 | 7.495 | 7.543 | 7.495 | 7.523 | 193,979 | +0.04(+0.53%) |
Jun 09, 2003 | 7.495 | 7.541 | 7.481 | 7.483 | 131,235 | -0.01(-0.19%) |
Jun 06, 2003 | 7.537 | 7.621 | 7.495 | 7.497 | 277,797 | -0.01(-0.11%) |
Jun 05, 2003 | 7.568 | 7.600 | 7.474 | 7.506 | 231,817 | -0.06(-0.80%) |
Jun 04, 2003 | 7.512 | 7.621 | 7.495 | 7.566 | 298,393 | +0.11(+1.43%) |
Jun 03, 2003 | 7.422 | 7.489 | 7.381 | 7.460 | 129,319 | +0.06(+0.79%) |
Jun 02, 2003 | 7.385 | 7.464 | 7.358 | 7.401 | 250,017 | +0.02(+0.23%) |
May 30, 2003 | 7.391 | 7.410 | 7.333 | 7.385 | 296,956 | +0.04(+0.54%) |
May 29, 2003 | 7.356 | 7.378 | 7.274 | 7.345 | 427,712 | -0.01(-0.09%) |
May 28, 2003 | 7.370 | 7.374 | 7.291 | 7.351 | 311,804 | +0.01(+0.09%) |
May 27, 2003 | 7.255 | 7.349 | 7.245 | 7.345 | 529,731 | +0.10(+1.35%) |
May 23, 2003 | 7.109 | 7.287 | 7.099 | 7.247 | 576,190 | +0.16(+2.27%) |
May 22, 2003 | 6.959 | 7.140 | 6.890 | 7.086 | 703,594 | +0.13(+1.83%) |
May 21, 2003 | 6.953 | 6.961 | 6.902 | 6.959 | 252,891 | +0.03(+0.39%) |
May 20, 2003 | 6.911 | 6.955 | 6.890 | 6.932 | 311,325 | +0.04(+0.61%) |
May 19, 2003 | 6.859 | 6.942 | 6.827 | 6.890 | 455,013 | +0.08(+1.23%) |
May 16, 2003 | 6.890 | 6.969 | 6.806 | 6.806 | 694,973 | -0.09(-1.36%) |
May 15, 2003 | 6.911 | 6.932 | 6.869 | 6.900 | 981,392 | -0.03(-0.45%) |
May 14, 2003 | 7.057 | 7.057 | 6.890 | 6.932 | 455,013 | -0.02(-0.27%) |
May 13, 2003 | 6.953 | 6.973 | 6.934 | 6.950 | 360,658 | -0.01(-0.12%) |
May 12, 2003 | 6.955 | 6.984 | 6.946 | 6.959 | 268,218 | -0.02(-0.24%) |
May 09, 2003 | 6.973 | 7.001 | 6.932 | 6.976 | 465,550 | +0.00(+0.03%) |
May 08, 2003 | 6.973 | 7.024 | 6.953 | 6.973 | 294,082 | -0.02(-0.30%) |
May 07, 2003 | 7.078 | 7.082 | 6.994 | 6.994 | 483,751 | -0.10(-1.44%) |
May 06, 2003 | 7.090 | 7.120 | 7.061 | 7.097 | 322,820 | -0.00(-0.03%) |
May 05, 2003 | 7.130 | 7.130 | 7.078 | 7.099 | 244,270 | -0.01(-0.15%) |
May 02, 2003 | 7.065 | 7.174 | 7.065 | 7.109 | 256,723 | +0.05(+0.65%) |