Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.545 | 7.607 | 7.402 | 7.452 | 1,084,010 | -0.12(-1.56%) |
Jul 30, 2003 | 7.402 | 7.588 | 7.384 | 7.570 | 697,209 | +0.02(+0.33%) |
Jul 29, 2003 | 7.756 | 7.793 | 7.539 | 7.545 | 1,028,085 | -0.37(-4.63%) |
Jul 28, 2003 | 7.868 | 7.930 | 7.576 | 7.911 | 1,709,339 | +0.11(+1.43%) |
Jul 25, 2003 | 7.694 | 7.806 | 7.557 | 7.799 | 2,113,224 | +0.14(+1.78%) |
Jul 24, 2003 | 7.092 | 7.669 | 7.092 | 7.663 | 2,148,358 | +0.40(+5.47%) |
Jul 23, 2003 | 7.018 | 7.278 | 6.906 | 7.266 | 2,408,965 | +0.45(+6.65%) |
Jul 22, 2003 | 6.906 | 6.906 | 6.738 | 6.813 | 968,453 | -0.05(-0.72%) |
Jul 21, 2003 | 6.738 | 6.962 | 6.732 | 6.862 | 1,151,861 | +0.15(+2.22%) |
Jul 18, 2003 | 6.583 | 6.745 | 6.403 | 6.714 | 1,916,438 | +0.18(+2.75%) |
Jul 17, 2003 | 6.577 | 6.639 | 6.496 | 6.534 | 1,627,788 | -0.06(-0.94%) |
Jul 16, 2003 | 6.732 | 6.745 | 6.577 | 6.596 | 1,619,246 | -0.15(-2.21%) |
Jul 15, 2003 | 7.185 | 7.253 | 6.732 | 6.745 | 1,910,636 | -0.44(-6.13%) |
Jul 14, 2003 | 7.235 | 7.291 | 7.185 | 7.185 | 595,512 | -0.01(-0.17%) |
Jul 11, 2003 | 7.135 | 7.197 | 7.042 | 7.197 | 794,070 | +0.08(+1.12%) |
Jul 10, 2003 | 7.135 | 7.260 | 7.098 | 7.117 | 770,217 | -0.05(-0.68%) |
Jul 09, 2003 | 7.260 | 7.272 | 7.135 | 7.166 | 662,719 | -0.01(-0.09%) |
Jul 08, 2003 | 7.291 | 7.384 | 7.166 | 7.173 | 756,679 | -0.18(-2.45%) |
Jul 07, 2003 | 7.291 | 7.353 | 7.222 | 7.353 | 824,047 | +0.09(+1.20%) |
Jul 03, 2003 | 7.353 | 7.371 | 7.229 | 7.266 | 602,281 | -0.07(-1.01%) |
Jul 02, 2003 | 7.377 | 7.477 | 7.334 | 7.340 | 1,346,551 | -0.10(-1.33%) |
Jul 01, 2003 | 7.241 | 7.439 | 7.197 | 7.439 | 1,115,438 | +0.24(+3.36%) |
Jun 30, 2003 | 7.111 | 7.197 | 7.086 | 7.197 | 993,756 | +0.07(+0.96%) |
Jun 27, 2003 | 7.111 | 7.297 | 7.086 | 7.129 | 896,734 | -0.12(-1.63%) |
Jun 26, 2003 | 7.197 | 7.359 | 7.042 | 7.247 | 743,464 | +0.07(+0.95%) |
Jun 25, 2003 | 7.148 | 7.315 | 7.148 | 7.179 | 769,895 | +0.07(+1.05%) |
Jun 24, 2003 | 7.291 | 7.291 | 7.092 | 7.104 | 1,427,941 | -0.20(-2.72%) |
Jun 23, 2003 | 7.619 | 7.619 | 7.303 | 7.303 | 1,627,466 | -0.28(-3.68%) |
Jun 20, 2003 | 7.756 | 7.762 | 7.477 | 7.582 | 1,785,732 | -0.02(-0.33%) |
Jun 19, 2003 | 7.427 | 7.756 | 7.415 | 7.607 | 925,583 | +0.12(+1.66%) |
Jun 18, 2003 | 7.539 | 7.564 | 7.384 | 7.483 | 1,036,466 | -0.08(-1.07%) |
Jun 17, 2003 | 7.272 | 7.607 | 7.272 | 7.564 | 1,984,612 | +0.27(+3.74%) |
Jun 16, 2003 | 7.266 | 7.334 | 7.173 | 7.291 | 728,314 | +0.04(+0.60%) |
Jun 13, 2003 | 7.135 | 7.415 | 7.067 | 7.247 | 1,016,320 | +0.17(+2.46%) |
Jun 12, 2003 | 7.067 | 7.179 | 6.980 | 7.073 | 1,072,728 | -0.01(-0.18%) |
Jun 11, 2003 | 7.024 | 7.092 | 7.005 | 7.086 | 811,154 | +0.09(+1.33%) |
Jun 10, 2003 | 7.191 | 7.191 | 6.924 | 6.993 | 1,531,732 | -0.20(-2.76%) |
Jun 09, 2003 | 7.353 | 7.371 | 7.166 | 7.191 | 917,041 | -0.10(-1.36%) |
Jun 06, 2003 | 7.160 | 7.353 | 7.086 | 7.291 | 1,930,782 | +0.01(+0.09%) |
Jun 05, 2003 | 6.956 | 7.353 | 6.931 | 7.284 | 2,138,527 | +0.43(+6.24%) |
Jun 04, 2003 | 6.862 | 6.980 | 6.844 | 6.856 | 804,224 | +0.01(+0.18%) |
Jun 03, 2003 | 6.869 | 6.906 | 6.763 | 6.844 | 990,533 | +0.00(+0.00%) |
Jun 02, 2003 | 6.850 | 6.918 | 6.763 | 6.844 | 726,219 | -0.07(-0.99%) |
May 30, 2003 | 6.751 | 6.912 | 6.577 | 6.912 | 1,610,865 | +0.06(+0.91%) |
May 29, 2003 | 6.670 | 6.906 | 6.627 | 6.850 | 1,154,762 | +0.11(+1.66%) |
May 28, 2003 | 6.496 | 6.993 | 6.484 | 6.738 | 2,306,624 | -0.36(-5.07%) |
May 27, 2003 | 7.154 | 7.204 | 6.987 | 7.098 | 1,812,002 | +0.06(+0.88%) |
May 23, 2003 | 6.943 | 7.104 | 6.943 | 7.036 | 1,748,019 | +0.16(+2.25%) |
May 22, 2003 | 7.067 | 7.067 | 6.869 | 6.881 | 1,472,584 | -0.16(-2.29%) |
May 21, 2003 | 6.751 | 7.166 | 6.689 | 7.042 | 2,363,355 | +0.29(+4.32%) |
May 20, 2003 | 6.726 | 6.782 | 6.608 | 6.751 | 1,904,029 | +0.06(+0.93%) |
May 19, 2003 | 6.596 | 6.720 | 6.540 | 6.689 | 1,947,221 | +0.20(+3.16%) |
May 16, 2003 | 6.670 | 6.776 | 6.447 | 6.484 | 1,337,365 | -0.12(-1.88%) |
May 15, 2003 | 6.701 | 6.738 | 6.571 | 6.608 | 1,371,693 | +0.01(+0.09%) |
May 14, 2003 | 6.496 | 6.670 | 6.422 | 6.602 | 1,243,082 | +0.16(+2.41%) |
May 13, 2003 | 7.253 | 7.253 | 6.428 | 6.447 | 1,022,444 | -0.20(-2.99%) |
May 12, 2003 | 6.546 | 6.670 | 6.472 | 6.645 | 1,717,880 | +0.19(+2.98%) |
May 09, 2003 | 6.447 | 6.459 | 6.329 | 6.453 | 1,121,562 | +0.01(+0.10%) |
May 08, 2003 | 6.620 | 6.620 | 6.403 | 6.447 | 1,506,107 | +0.04(+0.58%) |
May 07, 2003 | 6.825 | 6.831 | 6.385 | 6.409 | 1,536,406 | -0.36(-5.32%) |
May 06, 2003 | 6.763 | 6.794 | 6.608 | 6.769 | 1,013,419 | +0.04(+0.55%) |
May 05, 2003 | 6.583 | 6.769 | 6.527 | 6.732 | 987,632 | +0.20(+3.14%) |