Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.796 | 7.900 | 7.667 | 7.675 | 239,994 | -0.08(-1.01%) |
Jul 30, 2003 | 7.658 | 7.788 | 7.623 | 7.753 | 200,630 | +0.18(+2.40%) |
Jul 29, 2003 | 7.857 | 7.926 | 7.571 | 7.571 | 254,308 | -0.28(-3.53%) |
Jul 28, 2003 | 7.753 | 7.883 | 7.710 | 7.848 | 182,044 | +0.15(+1.91%) |
Jul 25, 2003 | 7.623 | 7.770 | 7.580 | 7.701 | 289,170 | +0.03(+0.45%) |
Jul 24, 2003 | 7.840 | 7.926 | 7.641 | 7.667 | 206,863 | -0.12(-1.56%) |
Jul 23, 2003 | 7.822 | 7.840 | 7.667 | 7.788 | 209,172 | -0.02(-0.22%) |
Jul 22, 2003 | 7.883 | 7.883 | 7.710 | 7.805 | 333,036 | +0.01(+0.11%) |
Jul 21, 2003 | 7.883 | 7.883 | 7.788 | 7.796 | 267,699 | +0.00(+0.00%) |
Jul 18, 2003 | 7.892 | 8.013 | 7.667 | 7.796 | 385,445 | -0.01(-0.11%) |
Jul 17, 2003 | 8.013 | 8.030 | 7.710 | 7.805 | 2,262,918 | -0.31(-3.84%) |
Jul 16, 2003 | 8.212 | 8.316 | 8.117 | 8.117 | 550,636 | +0.10(+1.19%) |
Jul 15, 2003 | 7.710 | 8.039 | 7.710 | 8.022 | 489,338 | +0.46(+6.07%) |
Jul 14, 2003 | 7.181 | 7.571 | 7.181 | 7.563 | 419,730 | +0.39(+5.43%) |
Jul 11, 2003 | 6.757 | 7.181 | 6.714 | 7.173 | 240,917 | +0.46(+6.84%) |
Jul 10, 2003 | 6.973 | 6.982 | 6.714 | 6.714 | 137,832 | -0.29(-4.08%) |
Jul 09, 2003 | 7.060 | 7.095 | 6.887 | 6.999 | 169,115 | -0.10(-1.46%) |
Jul 08, 2003 | 6.973 | 7.147 | 6.965 | 7.103 | 210,673 | +0.05(+0.74%) |
Jul 07, 2003 | 6.688 | 7.051 | 6.688 | 7.051 | 315,605 | +0.45(+6.82%) |
Jul 03, 2003 | 6.800 | 6.887 | 6.558 | 6.601 | 78,728 | -0.29(-4.15%) |
Jul 02, 2003 | 6.714 | 6.887 | 6.670 | 6.887 | 1,486,255 | +0.18(+2.71%) |
Jul 01, 2003 | 6.445 | 6.783 | 6.324 | 6.705 | 194,742 | +0.26(+4.03%) |
Jun 30, 2003 | 6.627 | 6.670 | 6.280 | 6.445 | 282,128 | -0.16(-2.36%) |
Jun 27, 2003 | 6.783 | 6.947 | 6.566 | 6.601 | 213,905 | -0.18(-2.68%) |
Jun 26, 2003 | 6.670 | 6.800 | 6.575 | 6.783 | 128,366 | +0.20(+3.03%) |
Jun 25, 2003 | 6.670 | 6.748 | 6.540 | 6.584 | 170,962 | -0.09(-1.30%) |
Jun 24, 2003 | 6.627 | 6.844 | 6.566 | 6.670 | 131,483 | +0.04(+0.65%) |
Jun 23, 2003 | 6.844 | 6.870 | 6.627 | 6.627 | 139,332 | -0.28(-4.02%) |
Jun 20, 2003 | 7.008 | 7.060 | 6.800 | 6.904 | 422,847 | -0.04(-0.62%) |
Jun 19, 2003 | 7.147 | 7.190 | 6.939 | 6.947 | 206,286 | -0.20(-2.79%) |
Jun 18, 2003 | 7.147 | 7.173 | 7.051 | 7.147 | 140,025 | -0.04(-0.60%) |
Jun 17, 2003 | 7.415 | 7.415 | 7.121 | 7.190 | 197,397 | -0.14(-1.89%) |
Jun 16, 2003 | 7.017 | 7.467 | 7.017 | 7.329 | 300,598 | +0.36(+5.09%) |
Jun 13, 2003 | 7.277 | 7.346 | 6.956 | 6.973 | 198,667 | -0.35(-4.73%) |
Jun 12, 2003 | 7.320 | 7.433 | 7.259 | 7.320 | 129,982 | -0.02(-0.24%) |
Jun 11, 2003 | 7.277 | 7.450 | 7.190 | 7.337 | 341,810 | +0.05(+0.71%) |
Jun 10, 2003 | 7.199 | 7.355 | 7.147 | 7.285 | 252,692 | +0.10(+1.33%) |
Jun 09, 2003 | 7.580 | 7.580 | 7.060 | 7.190 | 483,682 | -0.43(-5.68%) |
Jun 06, 2003 | 7.623 | 7.744 | 7.580 | 7.623 | 298,059 | +0.11(+1.50%) |
Jun 05, 2003 | 7.190 | 7.519 | 7.129 | 7.511 | 421,923 | +0.37(+5.22%) |
Jun 04, 2003 | 6.930 | 7.225 | 6.921 | 7.138 | 258,233 | +0.03(+0.49%) |
Jun 03, 2003 | 7.103 | 7.190 | 7.069 | 7.103 | 325,879 | -0.03(-0.36%) |
Jun 02, 2003 | 7.277 | 7.277 | 7.043 | 7.129 | 462,326 | +0.10(+1.48%) |
May 30, 2003 | 6.835 | 7.155 | 6.835 | 7.025 | 682,350 | +0.28(+4.11%) |
May 29, 2003 | 6.714 | 6.991 | 6.540 | 6.748 | 764,772 | +0.36(+5.70%) |
May 28, 2003 | 6.237 | 6.402 | 6.151 | 6.384 | 783,357 | +0.23(+3.80%) |
May 27, 2003 | 6.280 | 6.367 | 6.055 | 6.151 | 1,346,923 | -0.10(-1.66%) |
May 23, 2003 | 6.151 | 6.410 | 6.151 | 6.254 | 469,599 | +0.26(+4.34%) |
May 22, 2003 | 5.631 | 6.021 | 5.631 | 5.995 | 399,413 | +0.37(+6.63%) |
May 21, 2003 | 5.717 | 5.735 | 5.561 | 5.622 | 266,429 | -0.01(-0.15%) |
May 20, 2003 | 5.804 | 6.021 | 5.631 | 5.631 | 342,502 | -0.09(-1.52%) |
May 19, 2003 | 5.891 | 6.099 | 5.717 | 5.717 | 494,879 | -0.12(-2.08%) |
May 16, 2003 | 6.497 | 6.523 | 5.839 | 5.839 | 518,544 | -0.71(-10.85%) |
May 15, 2003 | 6.584 | 6.688 | 6.488 | 6.549 | 162,882 | +0.00(+0.00%) |
May 14, 2003 | 6.965 | 6.965 | 6.514 | 6.549 | 248,536 | -0.42(-5.97%) |
May 13, 2003 | 7.147 | 7.181 | 6.956 | 6.965 | 116,129 | -0.23(-3.13%) |
May 12, 2003 | 7.259 | 7.259 | 7.129 | 7.190 | 156,879 | -0.01(-0.12%) |
May 09, 2003 | 7.155 | 7.268 | 7.060 | 7.199 | 156,879 | +0.13(+1.84%) |
May 08, 2003 | 7.025 | 7.155 | 6.973 | 7.069 | 96,274 | +0.00(+0.00%) |
May 07, 2003 | 7.190 | 7.190 | 7.034 | 7.069 | 203,516 | -0.21(-2.86%) |
May 06, 2003 | 7.450 | 7.467 | 7.077 | 7.277 | 244,727 | -0.17(-2.33%) |
May 05, 2003 | 7.537 | 7.537 | 7.407 | 7.450 | 176,850 | -0.09(-1.15%) |
May 02, 2003 | 7.537 | 7.537 | 7.476 | 7.537 | 290,902 | +0.01(+0.12%) |