Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.473 | 7.535 | 7.332 | 7.381 | 1,094,431 | -0.12(-1.56%) |
Jul 30, 2003 | 7.332 | 7.516 | 7.313 | 7.498 | 703,911 | +0.02(+0.33%) |
Jul 29, 2003 | 7.682 | 7.719 | 7.467 | 7.473 | 1,037,968 | -0.36(-4.63%) |
Jul 28, 2003 | 7.793 | 7.854 | 7.504 | 7.836 | 1,725,771 | +0.11(+1.43%) |
Jul 25, 2003 | 7.621 | 7.731 | 7.485 | 7.725 | 2,133,538 | +0.14(+1.78%) |
Jul 24, 2003 | 7.024 | 7.596 | 7.024 | 7.590 | 2,169,010 | +0.39(+5.47%) |
Jul 23, 2003 | 6.951 | 7.209 | 6.840 | 7.197 | 2,432,123 | +0.45(+6.65%) |
Jul 22, 2003 | 6.840 | 6.840 | 6.674 | 6.748 | 977,763 | -0.05(-0.72%) |
Jul 21, 2003 | 6.674 | 6.895 | 6.668 | 6.797 | 1,162,934 | +0.15(+2.22%) |
Jul 18, 2003 | 6.521 | 6.680 | 6.342 | 6.650 | 1,934,861 | +0.18(+2.75%) |
Jul 17, 2003 | 6.514 | 6.576 | 6.434 | 6.471 | 1,643,436 | -0.06(-0.94%) |
Jul 16, 2003 | 6.668 | 6.680 | 6.514 | 6.533 | 1,634,812 | -0.15(-2.21%) |
Jul 15, 2003 | 7.117 | 7.184 | 6.668 | 6.680 | 1,929,004 | -0.44(-6.13%) |
Jul 14, 2003 | 7.166 | 7.221 | 7.117 | 7.117 | 601,237 | -0.01(-0.17%) |
Jul 11, 2003 | 7.068 | 7.129 | 6.975 | 7.129 | 801,704 | +0.08(+1.12%) |
Jul 10, 2003 | 7.068 | 7.190 | 7.031 | 7.050 | 777,622 | -0.05(-0.68%) |
Jul 09, 2003 | 7.190 | 7.203 | 7.068 | 7.098 | 669,090 | -0.01(-0.09%) |
Jul 08, 2003 | 7.221 | 7.313 | 7.098 | 7.104 | 763,953 | -0.18(-2.45%) |
Jul 07, 2003 | 7.221 | 7.283 | 7.154 | 7.283 | 831,969 | +0.09(+1.20%) |
Jul 03, 2003 | 7.283 | 7.301 | 7.160 | 7.197 | 608,071 | -0.07(-1.01%) |
Jul 02, 2003 | 7.307 | 7.406 | 7.264 | 7.270 | 1,359,496 | -0.10(-1.33%) |
Jul 01, 2003 | 7.172 | 7.369 | 7.129 | 7.369 | 1,126,160 | +0.24(+3.36%) |
Jun 30, 2003 | 7.043 | 7.129 | 7.018 | 7.129 | 1,003,309 | +0.07(+0.96%) |
Jun 27, 2003 | 7.043 | 7.227 | 7.018 | 7.061 | 905,354 | -0.12(-1.63%) |
Jun 26, 2003 | 7.129 | 7.289 | 6.975 | 7.178 | 750,611 | +0.07(+0.95%) |
Jun 25, 2003 | 7.080 | 7.246 | 7.080 | 7.111 | 777,296 | +0.07(+1.05%) |
Jun 24, 2003 | 7.221 | 7.221 | 7.024 | 7.037 | 1,441,668 | -0.20(-2.72%) |
Jun 23, 2003 | 7.547 | 7.547 | 7.233 | 7.233 | 1,643,111 | -0.28(-3.68%) |
Jun 20, 2003 | 7.682 | 7.688 | 7.406 | 7.510 | 1,802,898 | -0.02(-0.33%) |
Jun 19, 2003 | 7.356 | 7.682 | 7.344 | 7.535 | 934,480 | +0.12(+1.66%) |
Jun 18, 2003 | 7.467 | 7.492 | 7.313 | 7.412 | 1,046,429 | -0.08(-1.07%) |
Jun 17, 2003 | 7.203 | 7.535 | 7.203 | 7.492 | 2,003,690 | +0.27(+3.74%) |
Jun 16, 2003 | 7.197 | 7.264 | 7.104 | 7.221 | 735,315 | +0.04(+0.60%) |
Jun 13, 2003 | 7.068 | 7.344 | 7.000 | 7.178 | 1,026,090 | +0.17(+2.46%) |
Jun 12, 2003 | 7.000 | 7.111 | 6.914 | 7.006 | 1,083,041 | -0.01(-0.18%) |
Jun 11, 2003 | 6.957 | 7.024 | 6.938 | 7.018 | 818,952 | +0.09(+1.33%) |
Jun 10, 2003 | 7.123 | 7.123 | 6.859 | 6.926 | 1,546,457 | -0.20(-2.76%) |
Jun 09, 2003 | 7.283 | 7.301 | 7.098 | 7.123 | 925,856 | -0.10(-1.36%) |
Jun 06, 2003 | 7.092 | 7.283 | 7.018 | 7.221 | 1,949,343 | +0.01(+0.09%) |
Jun 05, 2003 | 6.889 | 7.283 | 6.865 | 7.215 | 2,159,085 | +0.42(+6.24%) |
Jun 04, 2003 | 6.797 | 6.914 | 6.779 | 6.791 | 811,955 | +0.01(+0.18%) |
Jun 03, 2003 | 6.803 | 6.840 | 6.699 | 6.779 | 1,000,055 | +0.00(+0.00%) |
Jun 02, 2003 | 6.785 | 6.852 | 6.699 | 6.779 | 733,200 | -0.07(-0.99%) |
May 30, 2003 | 6.686 | 6.846 | 6.514 | 6.846 | 1,626,351 | +0.06(+0.91%) |
May 29, 2003 | 6.607 | 6.840 | 6.564 | 6.785 | 1,165,863 | +0.11(+1.66%) |
May 28, 2003 | 6.434 | 6.926 | 6.422 | 6.674 | 2,328,798 | -0.36(-5.07%) |
May 27, 2003 | 7.086 | 7.135 | 6.920 | 7.031 | 1,829,421 | +0.06(+0.88%) |
May 23, 2003 | 6.877 | 7.037 | 6.877 | 6.969 | 1,764,823 | +0.15(+2.25%) |
May 22, 2003 | 7.000 | 7.000 | 6.803 | 6.816 | 1,486,740 | -0.16(-2.29%) |
May 21, 2003 | 6.686 | 7.098 | 6.625 | 6.975 | 2,386,074 | +0.29(+4.32%) |
May 20, 2003 | 6.662 | 6.717 | 6.545 | 6.686 | 1,922,332 | +0.06(+0.93%) |
May 19, 2003 | 6.533 | 6.656 | 6.478 | 6.625 | 1,965,940 | +0.20(+3.16%) |
May 16, 2003 | 6.607 | 6.711 | 6.385 | 6.422 | 1,350,221 | -0.12(-1.88%) |
May 15, 2003 | 6.637 | 6.674 | 6.508 | 6.545 | 1,384,880 | +0.01(+0.09%) |
May 14, 2003 | 6.434 | 6.607 | 6.361 | 6.539 | 1,255,032 | +0.15(+2.41%) |
May 13, 2003 | 7.184 | 7.184 | 6.367 | 6.385 | 1,032,273 | -0.20(-2.99%) |
May 12, 2003 | 6.484 | 6.607 | 6.410 | 6.582 | 1,734,395 | +0.19(+2.98%) |
May 09, 2003 | 6.385 | 6.398 | 6.269 | 6.391 | 1,132,344 | +0.01(+0.10%) |
May 08, 2003 | 6.557 | 6.557 | 6.342 | 6.385 | 1,520,585 | +0.04(+0.58%) |
May 07, 2003 | 6.760 | 6.766 | 6.324 | 6.348 | 1,551,176 | -0.36(-5.32%) |
May 06, 2003 | 6.699 | 6.729 | 6.545 | 6.705 | 1,023,161 | +0.04(+0.55%) |
May 05, 2003 | 6.521 | 6.705 | 6.465 | 6.668 | 997,126 | +0.20(+3.14%) |