Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.865 | 7.890 | 7.705 | 7.818 | 37,339 | -0.03(-0.40%) |
Jul 30, 2003 | 7.524 | 7.865 | 7.524 | 7.849 | 36,701 | +0.02(+0.20%) |
Jul 29, 2003 | 7.787 | 7.834 | 7.708 | 7.834 | 29,360 | +0.12(+1.50%) |
Jul 28, 2003 | 7.696 | 7.834 | 7.533 | 7.718 | 49,147 | +0.03(+0.33%) |
Jul 25, 2003 | 7.724 | 7.808 | 7.567 | 7.693 | 28,084 | +0.01(+0.08%) |
Jul 24, 2003 | 7.693 | 7.818 | 7.520 | 7.687 | 34,467 | +0.07(+0.95%) |
Jul 23, 2003 | 7.887 | 7.887 | 7.614 | 7.614 | 70,210 | -0.18(-2.37%) |
Jul 22, 2003 | 7.561 | 8.147 | 7.561 | 7.799 | 83,933 | -0.28(-3.49%) |
Jul 21, 2003 | 7.677 | 8.081 | 7.677 | 8.081 | 48,190 | +0.24(+3.12%) |
Jul 18, 2003 | 7.752 | 7.881 | 7.702 | 7.837 | 40,530 | +0.13(+1.71%) |
Jul 17, 2003 | 7.580 | 7.755 | 7.577 | 7.705 | 53,296 | +0.09(+1.24%) |
Jul 16, 2003 | 7.802 | 7.815 | 7.539 | 7.611 | 53,296 | -0.19(-2.45%) |
Jul 15, 2003 | 7.834 | 7.834 | 7.727 | 7.802 | 48,190 | +0.02(+0.24%) |
Jul 14, 2003 | 7.736 | 7.830 | 7.711 | 7.783 | 28,722 | +0.04(+0.57%) |
Jul 11, 2003 | 7.530 | 7.755 | 7.530 | 7.740 | 28,403 | +0.09(+1.23%) |
Jul 10, 2003 | 7.577 | 7.705 | 7.530 | 7.646 | 39,254 | +0.05(+0.62%) |
Jul 09, 2003 | 7.583 | 7.599 | 7.445 | 7.599 | 59,360 | +0.00(+0.00%) |
Jul 08, 2003 | 7.595 | 7.599 | 7.445 | 7.599 | 29,360 | +0.02(+0.24%) |
Jul 07, 2003 | 7.442 | 7.583 | 7.442 | 7.580 | 65,423 | +0.09(+1.22%) |
Jul 03, 2003 | 7.348 | 7.520 | 7.348 | 7.489 | 29,360 | +0.00(+0.00%) |
Jul 02, 2003 | 7.379 | 7.520 | 7.176 | 7.489 | 63,828 | +0.00(+0.00%) |
Jul 01, 2003 | 7.439 | 7.489 | 7.364 | 7.489 | 34,467 | +0.10(+1.31%) |
Jun 30, 2003 | 7.285 | 7.461 | 7.285 | 7.392 | 24,573 | -0.02(-0.25%) |
Jun 27, 2003 | 7.320 | 7.458 | 7.317 | 7.411 | 49,785 | +0.15(+2.12%) |
Jun 26, 2003 | 7.370 | 7.370 | 7.144 | 7.257 | 33,828 | +0.06(+0.87%) |
Jun 25, 2003 | 7.210 | 7.369 | 7.082 | 7.194 | 75,955 | -0.12(-1.67%) |
Jun 24, 2003 | 7.207 | 7.317 | 7.050 | 7.317 | 57,445 | +0.11(+1.52%) |
Jun 23, 2003 | 7.398 | 7.401 | 7.129 | 7.207 | 34,467 | -0.16(-2.17%) |
Jun 20, 2003 | 7.241 | 7.367 | 7.050 | 7.367 | 74,997 | +0.13(+1.73%) |
Jun 19, 2003 | 7.492 | 7.492 | 7.194 | 7.241 | 74,040 | -0.16(-2.16%) |
Jun 18, 2003 | 7.514 | 7.520 | 7.398 | 7.401 | 90,316 | -0.05(-0.72%) |
Jun 17, 2003 | 7.467 | 7.517 | 7.417 | 7.455 | 57,126 | -0.07(-0.87%) |
Jun 16, 2003 | 7.498 | 7.520 | 7.442 | 7.520 | 63,508 | +0.03(+0.46%) |
Jun 13, 2003 | 7.385 | 7.498 | 7.354 | 7.486 | 57,764 | +0.09(+1.23%) |
Jun 12, 2003 | 7.505 | 7.505 | 7.317 | 7.395 | 87,444 | -0.06(-0.76%) |
Jun 11, 2003 | 7.389 | 7.505 | 7.364 | 7.451 | 49,147 | +0.12(+1.62%) |
Jun 10, 2003 | 7.201 | 7.376 | 7.201 | 7.332 | 71,806 | +0.14(+1.88%) |
Jun 09, 2003 | 7.266 | 7.270 | 7.103 | 7.197 | 58,402 | +0.06(+0.87%) |
Jun 06, 2003 | 7.354 | 7.364 | 7.097 | 7.135 | 109,145 | -0.11(-1.56%) |
Jun 05, 2003 | 7.200 | 7.360 | 7.200 | 7.248 | 70,210 | +0.10(+1.45%) |
Jun 04, 2003 | 7.075 | 7.207 | 6.925 | 7.144 | 49,785 | +0.01(+0.09%) |
Jun 03, 2003 | 7.147 | 7.223 | 7.063 | 7.138 | 93,508 | -0.01(-0.09%) |
Jun 02, 2003 | 7.025 | 7.147 | 6.931 | 7.144 | 81,061 | +0.20(+2.93%) |
May 30, 2003 | 7.063 | 7.063 | 6.887 | 6.941 | 85,848 | -0.11(-1.56%) |
May 29, 2003 | 7.141 | 7.172 | 6.909 | 7.050 | 115,209 | -0.04(-0.53%) |
May 28, 2003 | 6.900 | 7.157 | 6.897 | 7.088 | 279,247 | +0.13(+1.89%) |
May 27, 2003 | 6.925 | 6.956 | 6.909 | 6.956 | 74,997 | +0.05(+0.68%) |
May 23, 2003 | 6.972 | 6.972 | 6.909 | 6.909 | 117,762 | -0.05(-0.68%) |
May 22, 2003 | 6.831 | 6.956 | 6.803 | 6.956 | 95,103 | +0.26(+3.93%) |
May 21, 2003 | 6.796 | 6.859 | 6.690 | 6.693 | 46,275 | -0.09(-1.38%) |
May 20, 2003 | 6.693 | 6.828 | 6.693 | 6.787 | 122,549 | +0.05(+0.79%) |
May 19, 2003 | 6.768 | 6.768 | 6.643 | 6.734 | 116,486 | +0.08(+1.22%) |
May 16, 2003 | 6.690 | 6.768 | 6.633 | 6.652 | 86,487 | -0.08(-1.26%) |
May 15, 2003 | 6.781 | 6.831 | 6.646 | 6.737 | 130,209 | -0.05(-0.69%) |
May 14, 2003 | 6.549 | 6.831 | 6.502 | 6.784 | 93,508 | +0.26(+4.04%) |
May 13, 2003 | 6.458 | 6.565 | 6.439 | 6.521 | 57,764 | -0.03(-0.48%) |
May 12, 2003 | 6.417 | 6.558 | 6.417 | 6.552 | 103,082 | +0.07(+1.06%) |
May 09, 2003 | 6.267 | 6.483 | 6.257 | 6.483 | 78,827 | +0.18(+2.94%) |
May 08, 2003 | 6.264 | 6.298 | 6.204 | 6.298 | 52,977 | +0.03(+0.50%) |
May 07, 2003 | 6.261 | 6.267 | 6.204 | 6.267 | 58,083 | +0.00(+0.05%) |
May 06, 2003 | 6.317 | 6.317 | 6.141 | 6.264 | 103,401 | -0.03(-0.55%) |
May 05, 2003 | 6.314 | 6.330 | 6.239 | 6.298 | 24,892 | +0.03(+0.50%) |
May 02, 2003 | 6.330 | 6.333 | 6.232 | 6.267 | 129,251 | -0.06(-0.99%) |