Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.490 | 8.523 | 8.343 | 8.523 | 2,939 | +0.02(+0.29%) |
Jul 30, 2003 | 8.498 | 8.498 | 8.498 | 8.498 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 8.964 | 8.964 | 8.425 | 8.498 | 6,247 | -0.20(-2.30%) |
Jul 28, 2003 | 8.349 | 8.698 | 8.275 | 8.698 | 18,055 | +0.41(+5.01%) |
Jul 25, 2003 | 8.268 | 8.379 | 8.268 | 8.283 | 1,886 | -0.01(-0.17%) |
Jul 24, 2003 | 8.268 | 8.297 | 8.268 | 8.297 | 673 | +0.16(+2.00%) |
Jul 23, 2003 | 7.948 | 8.164 | 7.948 | 8.135 | 3,638 | +0.34(+4.39%) |
Jul 22, 2003 | 7.971 | 8.193 | 7.793 | 7.793 | 14,687 | -0.19(-2.33%) |
Jul 21, 2003 | 8.030 | 8.305 | 7.733 | 7.978 | 14,821 | -0.01(-0.09%) |
Jul 18, 2003 | 7.956 | 7.994 | 7.956 | 7.986 | 2,155 | +0.03(+0.37%) |
Jul 17, 2003 | 8.045 | 8.178 | 7.800 | 7.956 | 5,524 | -0.22(-2.72%) |
Jul 16, 2003 | 8.275 | 8.275 | 8.097 | 8.178 | 4,985 | -0.22(-2.56%) |
Jul 15, 2003 | 8.371 | 8.460 | 8.305 | 8.394 | 5,928 | -0.24(-2.83%) |
Jul 14, 2003 | 7.793 | 8.638 | 7.793 | 8.638 | 11,587 | +0.10(+1.21%) |
Jul 11, 2003 | 8.312 | 8.535 | 8.134 | 8.535 | 32,742 | +0.23(+2.77%) |
Jul 10, 2003 | 8.275 | 8.305 | 7.733 | 8.305 | 5,120 | +0.07(+0.82%) |
Jul 09, 2003 | 8.082 | 8.268 | 8.008 | 8.237 | 19,942 | +0.22(+2.77%) |
Jul 08, 2003 | 7.904 | 8.015 | 7.785 | 8.015 | 65,485 | +0.19(+2.37%) |
Jul 07, 2003 | 7.793 | 7.948 | 7.622 | 7.830 | 31,934 | +0.11(+1.44%) |
Jul 03, 2003 | 7.926 | 7.926 | 7.644 | 7.718 | 7,141 | -0.12(-1.52%) |
Jul 02, 2003 | 7.681 | 7.941 | 7.681 | 7.838 | 20,076 | +0.17(+2.24%) |
Jul 01, 2003 | 7.555 | 7.666 | 7.496 | 7.666 | 10,240 | +0.03(+0.39%) |
Jun 30, 2003 | 7.592 | 7.644 | 7.481 | 7.637 | 35,168 | +0.30(+4.14%) |
Jun 27, 2003 | 7.540 | 7.629 | 7.333 | 7.333 | 14,148 | -0.14(-1.88%) |
Jun 26, 2003 | 7.481 | 7.481 | 7.473 | 7.473 | 1,482 | +0.02(+0.30%) |
Jun 25, 2003 | 7.429 | 7.460 | 7.407 | 7.451 | 9,836 | +0.16(+2.24%) |
Jun 24, 2003 | 7.110 | 7.570 | 6.805 | 7.288 | 18,325 | +0.05(+0.72%) |
Jun 23, 2003 | 7.229 | 7.236 | 7.170 | 7.236 | 7,276 | -0.04(-0.51%) |
Jun 20, 2003 | 7.184 | 7.273 | 7.162 | 7.273 | 14,687 | +0.07(+1.03%) |
Jun 19, 2003 | 7.125 | 7.242 | 7.125 | 7.199 | 20,211 | +0.07(+0.94%) |
Jun 18, 2003 | 7.125 | 7.139 | 7.125 | 7.132 | 9,701 | -0.06(-0.83%) |
Jun 17, 2003 | 7.125 | 7.199 | 7.125 | 7.191 | 7,141 | -0.03(-0.41%) |
Jun 16, 2003 | 7.028 | 7.221 | 7.028 | 7.221 | 13,743 | +0.15(+2.11%) |
Jun 13, 2003 | 7.050 | 7.072 | 7.050 | 7.072 | 4,581 | -0.08(-1.16%) |
Jun 12, 2003 | 6.895 | 7.199 | 6.880 | 7.155 | 6,063 | +0.31(+4.57%) |
Jun 11, 2003 | 7.199 | 7.199 | 6.791 | 6.843 | 41,366 | -0.39(-5.44%) |
Jun 10, 2003 | 7.199 | 7.310 | 7.199 | 7.236 | 4,446 | -0.07(-1.02%) |
Jun 09, 2003 | 7.310 | 7.310 | 7.310 | 7.310 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 7.236 | 7.421 | 7.236 | 7.310 | 9,162 | +0.04(+0.51%) |
Jun 05, 2003 | 7.273 | 7.273 | 7.273 | 7.273 | 3,368 | +0.02(+0.31%) |
Jun 04, 2003 | 7.303 | 7.392 | 7.236 | 7.251 | 9,297 | +0.06(+0.83%) |
Jun 03, 2003 | 6.984 | 7.340 | 6.984 | 7.191 | 16,438 | +0.07(+0.94%) |
Jun 02, 2003 | 7.073 | 7.169 | 7.036 | 7.125 | 6,467 | -0.11(-1.54%) |
May 30, 2003 | 7.384 | 7.444 | 7.058 | 7.236 | 10,105 | -0.22(-2.89%) |
May 29, 2003 | 7.266 | 7.451 | 7.266 | 7.451 | 1,077 | +0.36(+5.13%) |
May 28, 2003 | 7.318 | 7.355 | 7.088 | 7.088 | 6,198 | -0.19(-2.65%) |
May 27, 2003 | 7.362 | 7.362 | 7.280 | 7.280 | 6,063 | +0.00(+0.00%) |
May 23, 2003 | 7.273 | 7.362 | 7.177 | 7.280 | 18,998 | -0.02(-0.30%) |
May 22, 2003 | 7.429 | 7.429 | 7.303 | 7.303 | 11,318 | -0.13(-1.70%) |
May 21, 2003 | 7.436 | 7.459 | 7.429 | 7.429 | 3,638 | -0.01(-0.20%) |
May 20, 2003 | 7.436 | 7.488 | 7.436 | 7.444 | 808 | -0.13(-1.66%) |
May 19, 2003 | 7.473 | 7.592 | 7.199 | 7.569 | 6,871 | +0.33(+4.61%) |
May 16, 2003 | 7.421 | 7.459 | 7.184 | 7.236 | 18,055 | -0.21(-2.87%) |
May 15, 2003 | 7.459 | 7.496 | 7.377 | 7.450 | 10,375 | -0.05(-0.71%) |
May 14, 2003 | 7.540 | 7.607 | 7.362 | 7.503 | 14,821 | -0.07(-0.98%) |
May 13, 2003 | 7.073 | 7.607 | 7.073 | 7.577 | 26,409 | +0.17(+2.30%) |
May 12, 2003 | 7.303 | 7.644 | 6.976 | 7.407 | 22,637 | -0.05(-0.70%) |
May 09, 2003 | 7.221 | 7.570 | 7.162 | 7.459 | 15,091 | +0.33(+4.69%) |
May 08, 2003 | 7.555 | 7.555 | 7.073 | 7.125 | 13,339 | -0.33(-4.38%) |
May 07, 2003 | 7.607 | 7.607 | 7.303 | 7.451 | 38,267 | +0.18(+2.46%) |
May 06, 2003 | 7.043 | 7.562 | 6.850 | 7.272 | 35,841 | +0.37(+5.37%) |
May 05, 2003 | 6.754 | 6.961 | 6.679 | 6.902 | 64,272 | +0.27(+4.14%) |
May 02, 2003 | 6.493 | 6.739 | 6.493 | 6.627 | 7,410 | +0.30(+4.69%) |