Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.057 | 8.209 | 8.057 | 8.176 | 284,186 | +0.06(+0.70%) |
Jul 30, 2003 | 8.089 | 8.161 | 8.036 | 8.120 | 351,069 | +0.02(+0.30%) |
Jul 29, 2003 | 8.152 | 8.227 | 8.095 | 8.095 | 424,296 | -0.10(-1.20%) |
Jul 28, 2003 | 8.220 | 8.231 | 8.161 | 8.193 | 423,239 | -0.04(-0.53%) |
Jul 25, 2003 | 8.303 | 8.341 | 8.195 | 8.237 | 423,239 | -0.05(-0.55%) |
Jul 24, 2003 | 8.237 | 8.364 | 8.210 | 8.282 | 782,767 | +0.05(+0.65%) |
Jul 23, 2003 | 8.104 | 8.231 | 8.057 | 8.229 | 881,109 | +0.14(+1.73%) |
Jul 22, 2003 | 8.004 | 8.103 | 7.982 | 8.089 | 429,319 | +0.10(+1.21%) |
Jul 21, 2003 | 7.906 | 8.033 | 7.792 | 7.993 | 797,307 | +0.17(+2.13%) |
Jul 18, 2003 | 7.414 | 7.906 | 7.286 | 7.826 | 941,119 | +0.48(+6.51%) |
Jul 17, 2003 | 7.161 | 7.422 | 7.140 | 7.348 | 1,135,951 | +0.30(+4.18%) |
Jul 16, 2003 | 7.183 | 7.183 | 7.047 | 7.053 | 611,463 | -0.12(-1.74%) |
Jul 15, 2003 | 7.301 | 7.301 | 7.059 | 7.178 | 346,310 | -0.08(-1.12%) |
Jul 14, 2003 | 7.189 | 7.291 | 7.157 | 7.259 | 392,837 | +0.11(+1.59%) |
Jul 11, 2003 | 7.066 | 7.157 | 7.013 | 7.146 | 205,935 | +0.11(+1.50%) |
Jul 10, 2003 | 6.998 | 7.068 | 6.998 | 7.040 | 808,939 | +0.01(+0.19%) |
Jul 09, 2003 | 7.045 | 7.045 | 6.973 | 7.026 | 337,586 | -0.01(-0.08%) |
Jul 08, 2003 | 6.989 | 7.053 | 6.951 | 7.032 | 395,745 | +0.04(+0.62%) |
Jul 07, 2003 | 6.885 | 6.998 | 6.885 | 6.989 | 352,126 | +0.08(+1.22%) |
Jul 03, 2003 | 6.917 | 6.970 | 6.875 | 6.905 | 148,041 | +0.00(+0.04%) |
Jul 02, 2003 | 6.750 | 6.994 | 6.739 | 6.902 | 804,408 | +0.15(+2.24%) |
Jul 01, 2003 | 6.841 | 6.841 | 6.710 | 6.750 | 487,478 | -0.08(-1.22%) |
Jun 30, 2003 | 6.752 | 6.869 | 6.735 | 6.833 | 844,099 | +0.11(+1.63%) |
Jun 27, 2003 | 6.591 | 6.743 | 6.591 | 6.724 | 563,085 | +0.09(+1.28%) |
Jun 26, 2003 | 6.516 | 6.648 | 6.508 | 6.639 | 642,393 | +0.12(+1.89%) |
Jun 25, 2003 | 6.374 | 6.516 | 6.374 | 6.516 | 388,872 | +0.10(+1.62%) |
Jun 24, 2003 | 6.393 | 6.457 | 6.376 | 6.412 | 287,094 | -0.02(-0.24%) |
Jun 23, 2003 | 6.639 | 6.639 | 6.421 | 6.427 | 366,930 | -0.20(-3.03%) |
Jun 20, 2003 | 6.622 | 6.665 | 6.565 | 6.627 | 679,667 | +0.05(+0.78%) |
Jun 19, 2003 | 6.652 | 6.665 | 6.563 | 6.576 | 517,086 | -0.10(-1.50%) |
Jun 18, 2003 | 6.695 | 6.735 | 6.650 | 6.677 | 442,537 | -0.04(-0.56%) |
Jun 17, 2003 | 6.790 | 6.790 | 6.690 | 6.714 | 363,758 | -0.07(-1.09%) |
Jun 16, 2003 | 6.760 | 6.845 | 6.752 | 6.788 | 476,111 | +0.03(+0.42%) |
Jun 13, 2003 | 6.892 | 6.902 | 6.760 | 6.760 | 524,224 | -0.13(-1.92%) |
Jun 12, 2003 | 6.922 | 6.943 | 6.875 | 6.892 | 559,913 | -0.02(-0.33%) |
Jun 11, 2003 | 6.989 | 6.989 | 6.869 | 6.915 | 208,050 | -0.03(-0.44%) |
Jun 10, 2003 | 6.883 | 6.981 | 6.881 | 6.945 | 254,049 | +0.07(+1.02%) |
Jun 09, 2003 | 6.976 | 6.989 | 6.868 | 6.875 | 407,774 | -0.10(-1.44%) |
Jun 06, 2003 | 7.040 | 7.093 | 6.975 | 6.976 | 380,941 | -0.06(-0.83%) |
Jun 05, 2003 | 6.981 | 7.070 | 6.938 | 7.034 | 376,712 | +0.05(+0.70%) |
Jun 04, 2003 | 6.989 | 7.045 | 6.958 | 6.985 | 194,039 | +0.02(+0.22%) |
Jun 03, 2003 | 6.960 | 6.990 | 6.921 | 6.970 | 267,531 | +0.00(+0.00%) |
Jun 02, 2003 | 6.951 | 7.032 | 6.896 | 6.970 | 279,692 | +0.03(+0.38%) |
May 30, 2003 | 6.811 | 6.949 | 6.811 | 6.943 | 218,360 | +0.09(+1.38%) |
May 29, 2003 | 6.883 | 6.943 | 6.801 | 6.848 | 331,242 | -0.02(-0.36%) |
May 28, 2003 | 6.811 | 6.903 | 6.792 | 6.873 | 227,877 | +0.08(+1.23%) |
May 27, 2003 | 6.743 | 6.811 | 6.684 | 6.790 | 709,011 | +0.05(+0.79%) |
May 23, 2003 | 6.535 | 6.737 | 6.535 | 6.737 | 262,773 | +0.16(+2.36%) |
May 22, 2003 | 6.582 | 6.620 | 6.501 | 6.582 | 870,006 | -0.00(-0.06%) |
May 21, 2003 | 6.637 | 6.665 | 6.574 | 6.586 | 236,865 | -0.03(-0.51%) |
May 20, 2003 | 6.633 | 6.745 | 6.578 | 6.620 | 706,368 | +0.00(+0.00%) |
May 19, 2003 | 6.781 | 6.786 | 6.620 | 6.620 | 379,884 | -0.16(-2.37%) |
May 16, 2003 | 6.839 | 6.905 | 6.733 | 6.781 | 486,421 | -0.12(-1.75%) |
May 15, 2003 | 6.924 | 6.998 | 6.865 | 6.901 | 571,280 | -0.03(-0.47%) |
May 14, 2003 | 6.994 | 7.006 | 6.885 | 6.934 | 328,334 | +0.01(+0.14%) |
May 13, 2003 | 6.873 | 6.977 | 6.818 | 6.924 | 278,105 | +0.05(+0.69%) |
May 12, 2003 | 6.879 | 6.907 | 6.833 | 6.877 | 423,767 | -0.03(-0.41%) |
May 09, 2003 | 6.747 | 6.905 | 6.718 | 6.905 | 589,304 | +0.17(+2.58%) |
May 08, 2003 | 6.752 | 6.769 | 6.714 | 6.731 | 459,192 | -0.06(-0.92%) |
May 07, 2003 | 6.722 | 6.807 | 6.701 | 6.794 | 646,887 | +0.05(+0.70%) |
May 06, 2003 | 6.607 | 6.760 | 6.603 | 6.747 | 518,937 | +0.12(+1.80%) |
May 05, 2003 | 6.633 | 6.648 | 6.574 | 6.627 | 489,329 | +0.00(+0.06%) |
May 02, 2003 | 6.474 | 6.671 | 6.472 | 6.624 | 516,558 | +0.16(+2.40%) |