Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.540 | 7.655 | 7.520 | 7.595 | 603,000 | +0.00(+0.07%) |
Jul 30, 2003 | 7.720 | 7.800 | 7.500 | 7.590 | 398,400 | -0.21(-2.63%) |
Jul 29, 2003 | 7.760 | 7.895 | 7.500 | 7.795 | 405,000 | +0.03(+0.32%) |
Jul 28, 2003 | 7.350 | 7.990 | 7.325 | 7.770 | 665,600 | +0.41(+5.64%) |
Jul 25, 2003 | 7.160 | 7.385 | 7.060 | 7.355 | 321,000 | +0.20(+2.72%) |
Jul 24, 2003 | 7.375 | 7.695 | 7.125 | 7.160 | 370,400 | -0.26(-3.57%) |
Jul 23, 2003 | 7.450 | 7.580 | 7.145 | 7.425 | 200,200 | -0.00(-0.07%) |
Jul 22, 2003 | 7.340 | 7.475 | 7.225 | 7.430 | 282,800 | +0.10(+1.36%) |
Jul 21, 2003 | 7.510 | 7.510 | 7.205 | 7.330 | 510,400 | -0.20(-2.66%) |
Jul 18, 2003 | 7.505 | 7.645 | 7.410 | 7.530 | 296,200 | +0.03(+0.40%) |
Jul 17, 2003 | 7.730 | 7.765 | 7.430 | 7.500 | 613,800 | -0.25(-3.23%) |
Jul 16, 2003 | 7.965 | 8.000 | 7.740 | 7.750 | 275,000 | -0.17(-2.21%) |
Jul 15, 2003 | 8.060 | 8.100 | 7.755 | 7.925 | 573,800 | -0.10(-1.31%) |
Jul 14, 2003 | 8.150 | 8.250 | 7.950 | 8.030 | 701,200 | +0.09(+1.13%) |
Jul 11, 2003 | 7.740 | 8.040 | 7.755 | 7.940 | 373,418 | +0.19(+2.45%) |
Jul 10, 2003 | 8.000 | 8.075 | 7.680 | 7.750 | 590,400 | -0.16(-2.02%) |
Jul 09, 2003 | 7.730 | 7.910 | 7.600 | 7.910 | 740,600 | +0.17(+2.13%) |
Jul 08, 2003 | 7.385 | 7.835 | 7.375 | 7.745 | 970,600 | +0.28(+3.75%) |
Jul 07, 2003 | 7.170 | 7.500 | 7.075 | 7.465 | 941,000 | +0.37(+5.14%) |
Jul 03, 2003 | 7.005 | 7.150 | 7.000 | 7.100 | 398,200 | -0.01(-0.07%) |
Jul 02, 2003 | 6.645 | 7.130 | 6.640 | 7.105 | 1,284,214 | +0.46(+6.92%) |
Jul 01, 2003 | 6.745 | 6.825 | 6.365 | 6.645 | 1,304,400 | -0.15(-2.21%) |
Jun 30, 2003 | 7.080 | 7.355 | 6.725 | 6.795 | 1,359,886 | -0.32(-4.43%) |
Jun 27, 2003 | 7.410 | 7.590 | 7.110 | 7.110 | 570,600 | -0.27(-3.66%) |
Jun 26, 2003 | 7.320 | 7.500 | 7.215 | 7.380 | 501,000 | +0.14(+1.93%) |
Jun 25, 2003 | 7.080 | 7.465 | 7.000 | 7.240 | 676,800 | +0.19(+2.62%) |
Jun 24, 2003 | 7.035 | 7.210 | 6.915 | 7.055 | 891,600 | +0.00(+0.00%) |
Jun 23, 2003 | 7.590 | 7.700 | 7.040 | 7.055 | 952,400 | -0.53(-6.99%) |
Jun 20, 2003 | 7.250 | 7.725 | 7.250 | 7.585 | 850,400 | +0.26(+3.55%) |
Jun 19, 2003 | 8.060 | 8.245 | 7.300 | 7.325 | 992,600 | -0.78(-9.68%) |
Jun 18, 2003 | 8.335 | 8.370 | 7.950 | 8.110 | 645,800 | -0.34(-3.97%) |
Jun 17, 2003 | 8.510 | 8.600 | 8.350 | 8.445 | 580,000 | -0.05(-0.59%) |
Jun 16, 2003 | 8.630 | 8.630 | 8.215 | 8.495 | 1,278,600 | +0.01(+0.18%) |
Jun 13, 2003 | 9.000 | 9.000 | 8.420 | 8.480 | 676,000 | -0.48(-5.36%) |
Jun 12, 2003 | 8.435 | 8.990 | 8.405 | 8.960 | 1,618,400 | +0.52(+6.10%) |
Jun 11, 2003 | 8.180 | 8.445 | 8.075 | 8.445 | 913,400 | +0.58(+7.37%) |
Jun 10, 2003 | 7.420 | 8.085 | 7.420 | 7.865 | 501,600 | +0.02(+0.19%) |
Jun 09, 2003 | 8.245 | 8.450 | 7.825 | 7.850 | 692,800 | -0.43(-5.19%) |
Jun 06, 2003 | 8.255 | 9.200 | 8.255 | 8.280 | 1,438,600 | -0.18(-2.13%) |
Jun 05, 2003 | 7.690 | 8.480 | 7.690 | 8.460 | 1,241,200 | +0.53(+6.62%) |
Jun 04, 2003 | 7.650 | 7.970 | 7.610 | 7.935 | 556,600 | +0.20(+2.59%) |
Jun 03, 2003 | 7.950 | 7.965 | 7.615 | 7.735 | 605,200 | -0.05(-0.71%) |
Jun 02, 2003 | 7.830 | 8.275 | 7.710 | 7.790 | 1,539,600 | +0.14(+1.83%) |
May 30, 2003 | 7.785 | 7.825 | 7.525 | 7.650 | 539,600 | +0.01(+0.07%) |
May 29, 2003 | 7.890 | 7.900 | 7.190 | 7.645 | 1,085,000 | -0.28(-3.53%) |
May 28, 2003 | 7.860 | 7.990 | 7.660 | 7.925 | 1,333,400 | +0.09(+1.15%) |
May 27, 2003 | 7.245 | 7.890 | 7.225 | 7.835 | 1,592,600 | +0.64(+8.90%) |
May 23, 2003 | 6.720 | 7.240 | 6.705 | 7.195 | 810,400 | +0.48(+7.07%) |
May 22, 2003 | 6.500 | 6.770 | 6.475 | 6.720 | 1,188,400 | +0.22(+3.38%) |
May 21, 2003 | 6.380 | 6.515 | 6.360 | 6.500 | 490,800 | +0.08(+1.25%) |
May 20, 2003 | 6.500 | 6.740 | 6.250 | 6.420 | 676,000 | -0.03(-0.47%) |
May 19, 2003 | 6.630 | 7.010 | 6.400 | 6.450 | 1,087,600 | -0.37(-5.36%) |
May 16, 2003 | 6.945 | 7.050 | 6.750 | 6.815 | 985,000 | -0.21(-2.99%) |
May 15, 2003 | 7.160 | 7.280 | 6.935 | 7.025 | 1,043,400 | -0.17(-2.43%) |
May 14, 2003 | 7.260 | 7.365 | 7.070 | 7.200 | 766,400 | +0.00(+0.00%) |
May 13, 2003 | 6.950 | 7.275 | 6.950 | 7.200 | 822,000 | +0.21(+3.00%) |
May 12, 2003 | 6.790 | 7.175 | 6.685 | 6.990 | 713,600 | +0.19(+2.72%) |
May 09, 2003 | 6.545 | 6.850 | 6.510 | 6.805 | 616,136 | +0.38(+6.00%) |
May 08, 2003 | 6.650 | 6.680 | 6.265 | 6.420 | 1,366,200 | -0.23(-3.46%) |
May 07, 2003 | 6.605 | 6.740 | 6.600 | 6.650 | 711,400 | -0.02(-0.30%) |
May 06, 2003 | 6.180 | 6.725 | 6.140 | 6.670 | 1,700,000 | +0.54(+8.72%) |
May 05, 2003 | 6.325 | 6.475 | 6.080 | 6.135 | 838,400 | -0.19(-3.00%) |
May 02, 2003 | 5.995 | 6.575 | 5.995 | 6.325 | 1,108,600 | +0.34(+5.68%) |