Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.537 | 7.911 | 7.498 | 7.835 | 137,231 | +0.28(+3.64%) |
Jul 30, 2003 | 7.429 | 7.613 | 7.391 | 7.559 | 148,994 | +0.18(+2.38%) |
Jul 29, 2003 | 7.422 | 7.491 | 7.345 | 7.383 | 281,912 | -0.08(-1.13%) |
Jul 28, 2003 | 7.383 | 7.514 | 7.330 | 7.468 | 191,862 | +0.08(+1.14%) |
Jul 25, 2003 | 7.276 | 7.498 | 7.276 | 7.383 | 81,293 | +0.11(+1.47%) |
Jul 24, 2003 | 7.345 | 7.345 | 7.238 | 7.276 | 111,484 | +0.00(+0.00%) |
Jul 23, 2003 | 7.100 | 7.376 | 7.100 | 7.276 | 69,269 | +0.13(+1.82%) |
Jul 22, 2003 | 7.093 | 7.200 | 7.039 | 7.146 | 96,454 | +0.11(+1.52%) |
Jul 21, 2003 | 7.322 | 7.399 | 6.771 | 7.039 | 396,533 | -0.33(-4.47%) |
Jul 18, 2003 | 7.383 | 7.383 | 7.116 | 7.368 | 56,591 | -0.04(-0.52%) |
Jul 17, 2003 | 7.567 | 7.605 | 7.284 | 7.406 | 179,315 | -0.16(-2.12%) |
Jul 16, 2003 | 7.468 | 7.605 | 7.460 | 7.567 | 287,271 | +0.00(+0.00%) |
Jul 15, 2003 | 7.460 | 7.590 | 7.460 | 7.567 | 136,186 | +0.05(+0.61%) |
Jul 14, 2003 | 7.537 | 7.575 | 7.460 | 7.521 | 142,851 | -0.02(-0.20%) |
Jul 11, 2003 | 7.475 | 7.613 | 7.452 | 7.537 | 80,639 | +0.04(+0.51%) |
Jul 10, 2003 | 7.422 | 7.498 | 7.383 | 7.498 | 269,104 | -0.03(-0.41%) |
Jul 09, 2003 | 7.353 | 7.537 | 7.307 | 7.529 | 159,842 | +0.11(+1.55%) |
Jul 08, 2003 | 7.383 | 7.414 | 7.223 | 7.414 | 158,535 | +0.11(+1.47%) |
Jul 07, 2003 | 7.238 | 7.414 | 7.238 | 7.307 | 810,058 | +0.06(+0.84%) |
Jul 03, 2003 | 7.253 | 7.460 | 7.108 | 7.246 | 155,790 | +0.02(+0.21%) |
Jul 02, 2003 | 6.894 | 7.276 | 6.894 | 7.230 | 180,622 | +0.31(+4.42%) |
Jul 01, 2003 | 6.871 | 7.039 | 6.779 | 6.924 | 129,781 | +0.12(+1.80%) |
Jun 30, 2003 | 6.848 | 6.909 | 6.771 | 6.802 | 313,672 | -0.02(-0.22%) |
Jun 27, 2003 | 6.810 | 7.116 | 6.771 | 6.817 | 164,637 | +0.01(+0.11%) |
Jun 26, 2003 | 7.192 | 7.200 | 6.741 | 6.810 | 270,019 | -0.08(-1.11%) |
Jun 25, 2003 | 6.886 | 6.963 | 6.764 | 6.886 | 270,019 | +0.12(+1.81%) |
Jun 24, 2003 | 6.810 | 6.886 | 6.618 | 6.764 | 277,599 | -0.05(-0.79%) |
Jun 23, 2003 | 6.963 | 6.970 | 6.722 | 6.817 | 250,022 | -0.11(-1.55%) |
Jun 20, 2003 | 7.139 | 7.269 | 6.886 | 6.924 | 529,191 | -0.08(-1.20%) |
Jun 19, 2003 | 7.054 | 7.131 | 6.963 | 7.009 | 824,957 | -0.07(-0.97%) |
Jun 18, 2003 | 7.047 | 7.177 | 6.978 | 7.077 | 458,745 | +0.04(+0.54%) |
Jun 17, 2003 | 7.383 | 7.460 | 6.412 | 7.039 | 1,132,225 | -1.42(-16.74%) |
Jun 16, 2003 | 8.271 | 8.478 | 8.271 | 8.455 | 326,872 | +0.08(+0.91%) |
Jun 13, 2003 | 8.462 | 8.546 | 8.348 | 8.378 | 230,679 | -0.15(-1.71%) |
Jun 12, 2003 | 8.646 | 8.646 | 8.340 | 8.524 | 85,344 | -0.12(-1.42%) |
Jun 11, 2003 | 8.508 | 8.646 | 8.432 | 8.646 | 89,657 | +0.06(+0.71%) |
Jun 10, 2003 | 8.615 | 8.615 | 8.508 | 8.585 | 307,660 | +0.05(+0.54%) |
Jun 09, 2003 | 8.784 | 8.784 | 8.516 | 8.539 | 96,062 | -0.24(-2.70%) |
Jun 06, 2003 | 8.822 | 8.822 | 8.631 | 8.776 | 92,402 | +0.02(+0.26%) |
Jun 05, 2003 | 8.470 | 8.791 | 8.424 | 8.753 | 65,348 | +0.28(+3.34%) |
Jun 04, 2003 | 8.416 | 8.592 | 8.378 | 8.470 | 143,243 | +0.05(+0.64%) |
Jun 03, 2003 | 8.409 | 8.485 | 8.271 | 8.416 | 151,738 | +0.08(+0.92%) |
Jun 02, 2003 | 8.064 | 8.409 | 8.026 | 8.340 | 119,326 | +0.31(+3.81%) |
May 30, 2003 | 7.804 | 8.034 | 7.720 | 8.034 | 59,989 | +0.21(+2.64%) |
May 29, 2003 | 7.506 | 7.843 | 7.506 | 7.827 | 63,126 | +0.33(+4.39%) |
May 28, 2003 | 7.162 | 7.537 | 7.131 | 7.498 | 71,883 | +0.38(+5.38%) |
May 27, 2003 | 7.230 | 7.230 | 7.085 | 7.116 | 113,183 | -0.06(-0.85%) |
May 23, 2003 | 7.177 | 7.246 | 7.131 | 7.177 | 38,555 | -0.07(-0.95%) |
May 22, 2003 | 7.406 | 7.445 | 7.192 | 7.246 | 61,427 | -0.16(-2.17%) |
May 21, 2003 | 7.429 | 7.445 | 7.238 | 7.406 | 64,041 | -0.08(-1.12%) |
May 20, 2003 | 7.735 | 7.904 | 7.307 | 7.491 | 130,696 | -0.24(-3.07%) |
May 19, 2003 | 7.896 | 7.996 | 7.728 | 7.728 | 66,655 | -0.21(-2.60%) |
May 16, 2003 | 7.866 | 8.034 | 7.774 | 7.934 | 131,611 | +0.02(+0.29%) |
May 15, 2003 | 7.973 | 8.087 | 7.911 | 7.911 | 123,247 | -0.11(-1.34%) |
May 14, 2003 | 8.003 | 8.072 | 7.957 | 8.019 | 60,643 | -0.02(-0.29%) |
May 13, 2003 | 8.034 | 8.103 | 8.011 | 8.042 | 26,139 | -0.01(-0.10%) |
May 12, 2003 | 8.034 | 8.141 | 7.957 | 8.049 | 42,345 | -0.08(-1.03%) |
May 09, 2003 | 7.957 | 8.164 | 7.888 | 8.133 | 127,167 | +0.18(+2.21%) |
May 08, 2003 | 8.034 | 8.149 | 7.957 | 7.957 | 67,047 | -0.08(-1.05%) |
May 07, 2003 | 8.225 | 8.225 | 7.980 | 8.042 | 48,749 | -0.18(-2.14%) |
May 06, 2003 | 8.263 | 8.263 | 7.904 | 8.217 | 136,055 | -0.04(-0.46%) |
May 05, 2003 | 8.034 | 8.263 | 8.034 | 8.256 | 59,597 | +0.09(+1.12%) |