Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.489 | 8.522 | 8.342 | 8.522 | 2,940 | +0.02(+0.29%) |
Jul 30, 2003 | 8.497 | 8.497 | 8.497 | 8.497 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 8.963 | 8.963 | 8.424 | 8.497 | 6,247 | -0.20(-2.30%) |
Jul 28, 2003 | 8.348 | 8.697 | 8.274 | 8.697 | 18,057 | +0.41(+5.01%) |
Jul 25, 2003 | 8.267 | 8.378 | 8.267 | 8.282 | 1,886 | -0.01(-0.17%) |
Jul 24, 2003 | 8.267 | 8.296 | 8.267 | 8.296 | 673 | +0.16(+2.00%) |
Jul 23, 2003 | 7.948 | 8.163 | 7.948 | 8.134 | 3,638 | +0.34(+4.39%) |
Jul 22, 2003 | 7.970 | 8.192 | 7.792 | 7.792 | 14,688 | -0.19(-2.33%) |
Jul 21, 2003 | 8.029 | 8.304 | 7.732 | 7.977 | 14,823 | -0.01(-0.09%) |
Jul 18, 2003 | 7.955 | 7.993 | 7.955 | 7.985 | 2,156 | +0.03(+0.37%) |
Jul 17, 2003 | 8.044 | 8.178 | 7.799 | 7.955 | 5,525 | -0.22(-2.72%) |
Jul 16, 2003 | 8.274 | 8.274 | 8.096 | 8.178 | 4,986 | -0.22(-2.56%) |
Jul 15, 2003 | 8.371 | 8.460 | 8.304 | 8.393 | 5,929 | -0.24(-2.83%) |
Jul 14, 2003 | 7.792 | 8.637 | 7.792 | 8.637 | 11,589 | +0.10(+1.21%) |
Jul 11, 2003 | 8.311 | 8.534 | 8.133 | 8.534 | 32,746 | +0.23(+2.77%) |
Jul 10, 2003 | 8.274 | 8.304 | 7.732 | 8.304 | 5,120 | +0.07(+0.82%) |
Jul 09, 2003 | 8.081 | 8.267 | 8.007 | 8.236 | 19,944 | +0.22(+2.77%) |
Jul 08, 2003 | 7.903 | 8.014 | 7.784 | 8.014 | 65,492 | +0.19(+2.37%) |
Jul 07, 2003 | 7.792 | 7.947 | 7.621 | 7.829 | 31,937 | +0.11(+1.44%) |
Jul 03, 2003 | 7.925 | 7.925 | 7.643 | 7.718 | 7,142 | -0.12(-1.52%) |
Jul 02, 2003 | 7.680 | 7.940 | 7.680 | 7.837 | 20,078 | +0.17(+2.24%) |
Jul 01, 2003 | 7.554 | 7.666 | 7.495 | 7.666 | 10,241 | +0.03(+0.39%) |
Jun 30, 2003 | 7.591 | 7.643 | 7.480 | 7.636 | 35,171 | +0.30(+4.14%) |
Jun 27, 2003 | 7.539 | 7.628 | 7.332 | 7.332 | 14,149 | -0.14(-1.88%) |
Jun 26, 2003 | 7.480 | 7.480 | 7.473 | 7.473 | 1,482 | +0.02(+0.30%) |
Jun 25, 2003 | 7.428 | 7.459 | 7.406 | 7.450 | 9,837 | +0.16(+2.24%) |
Jun 24, 2003 | 7.109 | 7.569 | 6.805 | 7.287 | 18,327 | +0.05(+0.72%) |
Jun 23, 2003 | 7.228 | 7.235 | 7.169 | 7.235 | 7,276 | -0.04(-0.51%) |
Jun 20, 2003 | 7.183 | 7.272 | 7.161 | 7.272 | 14,688 | +0.07(+1.03%) |
Jun 19, 2003 | 7.124 | 7.241 | 7.124 | 7.198 | 20,213 | +0.07(+0.94%) |
Jun 18, 2003 | 7.124 | 7.139 | 7.124 | 7.131 | 9,702 | -0.06(-0.83%) |
Jun 17, 2003 | 7.124 | 7.198 | 7.124 | 7.191 | 7,142 | -0.03(-0.41%) |
Jun 16, 2003 | 7.027 | 7.220 | 7.027 | 7.220 | 13,745 | +0.15(+2.11%) |
Jun 13, 2003 | 7.050 | 7.071 | 7.050 | 7.071 | 4,581 | -0.08(-1.16%) |
Jun 12, 2003 | 6.894 | 7.198 | 6.879 | 7.154 | 6,064 | +0.31(+4.57%) |
Jun 11, 2003 | 7.198 | 7.198 | 6.790 | 6.842 | 41,370 | -0.39(-5.44%) |
Jun 10, 2003 | 7.198 | 7.309 | 7.198 | 7.235 | 4,447 | -0.07(-1.02%) |
Jun 09, 2003 | 7.309 | 7.309 | 7.309 | 7.309 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 7.235 | 7.421 | 7.235 | 7.309 | 9,163 | +0.04(+0.51%) |
Jun 05, 2003 | 7.272 | 7.272 | 7.272 | 7.272 | 3,368 | +0.02(+0.31%) |
Jun 04, 2003 | 7.302 | 7.391 | 7.235 | 7.250 | 9,298 | +0.06(+0.83%) |
Jun 03, 2003 | 6.983 | 7.339 | 6.983 | 7.191 | 16,440 | +0.07(+0.94%) |
Jun 02, 2003 | 7.072 | 7.168 | 7.035 | 7.124 | 6,468 | -0.11(-1.54%) |
May 30, 2003 | 7.384 | 7.443 | 7.057 | 7.235 | 10,106 | -0.22(-2.89%) |
May 29, 2003 | 7.265 | 7.450 | 7.265 | 7.450 | 1,078 | +0.36(+5.13%) |
May 28, 2003 | 7.317 | 7.354 | 7.087 | 7.087 | 6,198 | -0.19(-2.65%) |
May 27, 2003 | 7.361 | 7.361 | 7.280 | 7.280 | 6,064 | +0.00(+0.00%) |
May 23, 2003 | 7.272 | 7.361 | 7.176 | 7.280 | 19,000 | -0.02(-0.30%) |
May 22, 2003 | 7.428 | 7.428 | 7.302 | 7.302 | 11,319 | -0.13(-1.70%) |
May 21, 2003 | 7.436 | 7.458 | 7.428 | 7.428 | 3,638 | -0.01(-0.20%) |
May 20, 2003 | 7.436 | 7.487 | 7.436 | 7.443 | 808 | -0.13(-1.66%) |
May 19, 2003 | 7.473 | 7.591 | 7.198 | 7.568 | 6,872 | +0.33(+4.61%) |
May 16, 2003 | 7.421 | 7.458 | 7.183 | 7.235 | 18,057 | -0.21(-2.87%) |
May 15, 2003 | 7.458 | 7.495 | 7.376 | 7.449 | 10,376 | -0.05(-0.71%) |
May 14, 2003 | 7.539 | 7.606 | 7.361 | 7.502 | 14,823 | -0.07(-0.98%) |
May 13, 2003 | 7.072 | 7.606 | 7.072 | 7.577 | 26,412 | +0.17(+2.30%) |
May 12, 2003 | 7.302 | 7.643 | 6.975 | 7.406 | 22,639 | -0.05(-0.70%) |
May 09, 2003 | 7.220 | 7.569 | 7.161 | 7.458 | 15,092 | +0.33(+4.69%) |
May 08, 2003 | 7.554 | 7.554 | 7.072 | 7.124 | 13,341 | -0.33(-4.38%) |
May 07, 2003 | 7.606 | 7.606 | 7.302 | 7.450 | 38,271 | +0.18(+2.46%) |
May 06, 2003 | 7.042 | 7.562 | 6.849 | 7.272 | 35,845 | +0.37(+5.37%) |
May 05, 2003 | 6.753 | 6.961 | 6.679 | 6.901 | 64,279 | +0.27(+4.14%) |
May 02, 2003 | 6.492 | 6.738 | 6.492 | 6.627 | 7,411 | +0.30(+4.69%) |