Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.703 | 7.745 | 7.543 | 7.735 | 1,590,176 | +0.07(+0.88%) |
Jul 30, 2003 | 7.671 | 7.681 | 7.626 | 7.668 | 686,837 | +0.02(+0.21%) |
Jul 29, 2003 | 7.687 | 7.735 | 7.585 | 7.652 | 524,983 | -0.01(-0.13%) |
Jul 28, 2003 | 7.671 | 7.719 | 7.591 | 7.662 | 548,552 | -0.01(-0.08%) |
Jul 25, 2003 | 7.607 | 7.681 | 7.575 | 7.668 | 438,216 | +0.08(+1.10%) |
Jul 24, 2003 | 7.623 | 7.671 | 7.575 | 7.585 | 921,067 | -0.01(-0.17%) |
Jul 23, 2003 | 7.639 | 7.655 | 7.470 | 7.598 | 834,508 | -0.07(-0.96%) |
Jul 22, 2003 | 7.575 | 7.716 | 7.492 | 7.671 | 645,331 | +0.12(+1.61%) |
Jul 21, 2003 | 7.566 | 7.626 | 7.463 | 7.550 | 455,527 | -0.02(-0.21%) |
Jul 18, 2003 | 7.447 | 7.598 | 7.447 | 7.566 | 746,073 | +0.14(+1.85%) |
Jul 17, 2003 | 7.693 | 7.719 | 7.412 | 7.428 | 1,257,082 | -0.27(-3.45%) |
Jul 16, 2003 | 7.831 | 7.831 | 7.677 | 7.693 | 561,484 | -0.11(-1.35%) |
Jul 15, 2003 | 7.818 | 7.818 | 7.735 | 7.799 | 717,498 | +0.06(+0.79%) |
Jul 14, 2003 | 7.751 | 7.777 | 7.690 | 7.738 | 774,022 | +0.04(+0.50%) |
Jul 11, 2003 | 7.649 | 7.767 | 7.649 | 7.700 | 1,065,192 | +0.11(+1.39%) |
Jul 10, 2003 | 7.527 | 7.655 | 7.479 | 7.594 | 910,847 | -0.01(-0.13%) |
Jul 09, 2003 | 7.630 | 7.687 | 7.582 | 7.604 | 854,114 | -0.06(-0.75%) |
Jul 08, 2003 | 7.514 | 7.697 | 7.514 | 7.662 | 1,008,877 | +0.17(+2.22%) |
Jul 07, 2003 | 7.514 | 7.607 | 7.476 | 7.495 | 657,845 | -0.02(-0.21%) |
Jul 03, 2003 | 7.351 | 7.546 | 7.351 | 7.511 | 508,506 | +0.06(+0.86%) |
Jul 02, 2003 | 7.374 | 7.447 | 7.320 | 7.447 | 1,252,910 | +0.13(+1.84%) |
Jul 01, 2003 | 7.224 | 7.323 | 7.176 | 7.313 | 1,272,516 | +0.07(+0.93%) |
Jun 30, 2003 | 7.265 | 7.304 | 7.112 | 7.246 | 2,645,774 | -0.02(-0.22%) |
Jun 27, 2003 | 7.294 | 7.320 | 7.160 | 7.262 | 1,442,713 | -0.07(-1.00%) |
Jun 26, 2003 | 7.320 | 7.409 | 7.272 | 7.335 | 831,588 | +0.02(+0.22%) |
Jun 25, 2003 | 7.256 | 7.390 | 7.256 | 7.320 | 771,936 | +0.04(+0.57%) |
Jun 24, 2003 | 7.192 | 7.320 | 7.137 | 7.278 | 890,407 | +0.02(+0.31%) |
Jun 23, 2003 | 7.415 | 7.419 | 7.160 | 7.256 | 1,362,621 | -0.22(-2.95%) |
Jun 20, 2003 | 7.559 | 7.562 | 7.396 | 7.476 | 1,363,038 | -0.05(-0.68%) |
Jun 19, 2003 | 7.687 | 7.735 | 7.467 | 7.527 | 1,395,158 | -0.18(-2.28%) |
Jun 18, 2003 | 7.703 | 7.716 | 7.591 | 7.703 | 839,723 | -0.03(-0.37%) |
Jun 17, 2003 | 7.751 | 7.802 | 7.668 | 7.732 | 860,580 | +0.00(+0.04%) |
Jun 16, 2003 | 7.511 | 7.735 | 7.511 | 7.729 | 1,399,330 | +0.22(+2.89%) |
Jun 13, 2003 | 7.530 | 7.582 | 7.508 | 7.511 | 624,682 | -0.01(-0.08%) |
Jun 12, 2003 | 7.447 | 7.537 | 7.393 | 7.518 | 1,493,814 | +0.07(+0.94%) |
Jun 11, 2003 | 7.415 | 7.495 | 7.351 | 7.447 | 1,376,804 | +0.01(+0.17%) |
Jun 10, 2003 | 7.556 | 7.575 | 7.399 | 7.435 | 1,212,029 | -0.12(-1.61%) |
Jun 09, 2003 | 7.527 | 7.607 | 7.422 | 7.556 | 647,208 | -0.01(-0.17%) |
Jun 06, 2003 | 7.614 | 7.652 | 7.527 | 7.569 | 1,066,861 | -0.04(-0.50%) |
Jun 05, 2003 | 7.639 | 7.639 | 7.569 | 7.607 | 2,454,928 | -0.07(-0.92%) |
Jun 04, 2003 | 7.559 | 7.681 | 7.483 | 7.677 | 1,363,872 | +0.09(+1.22%) |
Jun 03, 2003 | 7.623 | 7.623 | 7.524 | 7.585 | 1,077,290 | -0.02(-0.29%) |
Jun 02, 2003 | 7.655 | 7.719 | 7.591 | 7.607 | 1,609,782 | -0.04(-0.46%) |
May 30, 2003 | 7.288 | 7.668 | 7.256 | 7.642 | 4,393,008 | +0.34(+4.64%) |
May 29, 2003 | 7.320 | 7.335 | 7.195 | 7.304 | 1,421,439 | +0.02(+0.22%) |
May 28, 2003 | 7.304 | 7.425 | 7.265 | 7.288 | 2,014,209 | -0.05(-0.65%) |
May 27, 2003 | 7.192 | 7.335 | 7.160 | 7.335 | 1,086,050 | +0.13(+1.82%) |
May 23, 2003 | 7.160 | 7.256 | 7.141 | 7.204 | 1,040,163 | +0.07(+0.99%) |
May 22, 2003 | 7.032 | 7.134 | 7.032 | 7.134 | 1,014,300 | +0.06(+0.90%) |
May 21, 2003 | 7.016 | 7.089 | 6.984 | 7.070 | 648,668 | +0.04(+0.50%) |
May 20, 2003 | 7.000 | 7.064 | 7.000 | 7.035 | 790,082 | +0.05(+0.69%) |
May 19, 2003 | 7.102 | 7.112 | 6.987 | 6.987 | 785,285 | -0.12(-1.62%) |
May 16, 2003 | 6.984 | 7.141 | 6.968 | 7.102 | 2,330,618 | +0.12(+1.69%) |
May 15, 2003 | 6.962 | 6.994 | 6.923 | 6.984 | 2,516,249 | +0.03(+0.46%) |
May 14, 2003 | 6.958 | 6.968 | 6.930 | 6.952 | 2,174,603 | +0.00(+0.00%) |
May 13, 2003 | 6.952 | 6.958 | 6.920 | 6.952 | 1,409,967 | +0.00(+0.00%) |
May 12, 2003 | 6.952 | 6.965 | 6.936 | 6.952 | 1,067,070 | +0.00(+0.05%) |
May 09, 2003 | 6.968 | 6.997 | 6.949 | 6.949 | 1,609,156 | -0.01(-0.18%) |
May 08, 2003 | 6.856 | 6.962 | 6.843 | 6.962 | 765,261 | +0.05(+0.69%) |
May 07, 2003 | 6.824 | 6.949 | 6.779 | 6.914 | 1,114,833 | +0.05(+0.75%) |
May 06, 2003 | 6.818 | 6.901 | 6.799 | 6.862 | 887,904 | +0.08(+1.13%) |
May 05, 2003 | 6.811 | 6.811 | 6.744 | 6.786 | 834,508 | +0.01(+0.09%) |
May 02, 2003 | 6.763 | 6.795 | 6.738 | 6.779 | 1,068,738 | +0.02(+0.24%) |