Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.076 | 7.168 | 7.026 | 7.111 | 24,094 | +0.08(+1.11%) |
Jul 30, 2003 | 7.133 | 7.168 | 7.019 | 7.033 | 55,938 | -0.10(-1.39%) |
Jul 29, 2003 | 7.104 | 7.147 | 7.062 | 7.133 | 17,190 | -0.03(-0.40%) |
Jul 28, 2003 | 7.090 | 7.168 | 7.090 | 7.161 | 25,362 | +0.06(+0.90%) |
Jul 25, 2003 | 7.168 | 7.168 | 7.076 | 7.097 | 30,998 | -0.03(-0.40%) |
Jul 24, 2003 | 7.168 | 7.168 | 7.076 | 7.125 | 20,853 | +0.04(+0.50%) |
Jul 23, 2003 | 7.168 | 7.168 | 7.076 | 7.090 | 21,276 | -0.01(-0.10%) |
Jul 22, 2003 | 7.069 | 7.168 | 7.069 | 7.097 | 14,231 | +0.07(+1.01%) |
Jul 21, 2003 | 7.097 | 7.204 | 7.026 | 7.026 | 20,853 | -0.11(-1.49%) |
Jul 18, 2003 | 7.168 | 7.239 | 7.069 | 7.133 | 36,493 | +0.04(+0.50%) |
Jul 17, 2003 | 7.218 | 7.246 | 7.069 | 7.097 | 27,898 | -0.07(-0.99%) |
Jul 16, 2003 | 7.211 | 7.260 | 7.104 | 7.168 | 19,726 | -0.07(-0.98%) |
Jul 15, 2003 | 7.062 | 7.239 | 7.062 | 7.239 | 38,043 | +0.08(+1.09%) |
Jul 14, 2003 | 7.239 | 7.239 | 7.040 | 7.161 | 41,989 | +0.06(+0.90%) |
Jul 11, 2003 | 7.104 | 7.133 | 7.062 | 7.097 | 21,980 | +0.00(+0.00%) |
Jul 10, 2003 | 7.189 | 7.189 | 7.062 | 7.097 | 52,838 | +0.02(+0.30%) |
Jul 09, 2003 | 7.204 | 7.204 | 7.062 | 7.076 | 93,418 | -0.06(-0.80%) |
Jul 08, 2003 | 7.239 | 7.239 | 7.062 | 7.133 | 23,108 | -0.01(-0.20%) |
Jul 07, 2003 | 7.062 | 7.224 | 7.062 | 7.147 | 27,898 | +0.02(+0.30%) |
Jul 03, 2003 | 7.196 | 7.204 | 7.062 | 7.125 | 19,303 | +0.03(+0.40%) |
Jul 02, 2003 | 6.955 | 7.168 | 7.069 | 7.097 | 51,711 | -0.03(-0.40%) |
Jul 01, 2003 | 7.168 | 7.168 | 6.955 | 7.125 | 53,825 | -0.04(-0.59%) |
Jun 30, 2003 | 6.991 | 7.204 | 6.991 | 7.168 | 177,174 | +0.14(+2.02%) |
Jun 27, 2003 | 6.891 | 7.260 | 6.891 | 7.026 | 56,784 | -0.18(-2.56%) |
Jun 26, 2003 | 7.140 | 7.211 | 7.062 | 7.211 | 58,334 | +0.13(+1.91%) |
Jun 25, 2003 | 7.097 | 7.097 | 7.054 | 7.076 | 35,507 | -0.02(-0.30%) |
Jun 24, 2003 | 7.140 | 7.140 | 7.026 | 7.097 | 40,016 | +0.03(+0.40%) |
Jun 23, 2003 | 7.274 | 7.274 | 7.069 | 7.069 | 109,904 | -0.06(-0.80%) |
Jun 20, 2003 | 7.076 | 7.225 | 7.076 | 7.125 | 39,734 | +0.06(+0.80%) |
Jun 19, 2003 | 7.069 | 7.196 | 7.069 | 7.069 | 18,317 | +0.00(+0.00%) |
Jun 18, 2003 | 7.250 | 7.260 | 7.033 | 7.069 | 47,484 | -0.05(-0.70%) |
Jun 17, 2003 | 7.253 | 7.253 | 7.026 | 7.118 | 29,448 | +0.01(+0.10%) |
Jun 16, 2003 | 6.934 | 7.260 | 6.934 | 7.111 | 80,033 | +0.07(+1.01%) |
Jun 13, 2003 | 7.076 | 7.097 | 7.019 | 7.040 | 50,725 | -0.09(-1.20%) |
Jun 12, 2003 | 7.168 | 7.487 | 6.991 | 7.125 | 33,253 | +0.03(+0.40%) |
Jun 11, 2003 | 7.040 | 7.125 | 6.955 | 7.097 | 42,693 | +0.06(+0.81%) |
Jun 10, 2003 | 6.920 | 7.040 | 6.920 | 7.040 | 49,879 | +0.09(+1.33%) |
Jun 09, 2003 | 6.941 | 7.012 | 6.884 | 6.948 | 15,217 | +0.01(+0.10%) |
Jun 06, 2003 | 7.040 | 7.040 | 6.813 | 6.941 | 38,466 | +0.02(+0.31%) |
Jun 05, 2003 | 6.991 | 6.991 | 6.849 | 6.920 | 57,911 | -0.07(-0.97%) |
Jun 04, 2003 | 6.955 | 6.995 | 6.920 | 6.987 | 55,375 | +0.03(+0.46%) |
Jun 03, 2003 | 6.984 | 6.984 | 6.891 | 6.955 | 32,689 | +0.05(+0.72%) |
Jun 02, 2003 | 6.884 | 6.991 | 6.877 | 6.905 | 44,243 | +0.02(+0.30%) |
May 30, 2003 | 6.991 | 6.991 | 6.884 | 6.885 | 77,215 | -0.04(-0.51%) |
May 29, 2003 | 6.984 | 6.991 | 6.920 | 6.920 | 47,343 | -0.03(-0.50%) |
May 28, 2003 | 6.991 | 6.991 | 6.927 | 6.955 | 58,052 | +0.00(+0.00%) |
May 27, 2003 | 7.026 | 7.026 | 6.927 | 6.955 | 70,733 | -0.04(-0.51%) |
May 23, 2003 | 7.040 | 7.040 | 6.955 | 6.991 | 94,827 | +0.04(+0.51%) |
May 22, 2003 | 6.948 | 7.097 | 6.898 | 6.955 | 66,224 | +0.01(+0.10%) |
May 21, 2003 | 6.905 | 7.026 | 6.905 | 6.948 | 21,699 | +0.03(+0.41%) |
May 20, 2003 | 6.934 | 7.026 | 6.884 | 6.920 | 30,857 | -0.13(-1.81%) |
May 19, 2003 | 7.054 | 7.168 | 6.991 | 7.047 | 30,435 | +0.12(+1.74%) |
May 16, 2003 | 7.111 | 7.161 | 6.834 | 6.927 | 38,184 | +0.08(+1.14%) |
May 15, 2003 | 6.984 | 7.133 | 6.834 | 6.849 | 36,634 | -0.08(-1.13%) |
May 14, 2003 | 6.898 | 7.083 | 6.756 | 6.927 | 20,008 | +0.05(+0.72%) |
May 13, 2003 | 6.976 | 7.062 | 6.749 | 6.877 | 25,503 | -0.07(-1.02%) |
May 12, 2003 | 6.934 | 7.012 | 6.920 | 6.948 | 18,740 | -0.02(-0.31%) |
May 09, 2003 | 6.991 | 6.991 | 6.827 | 6.969 | 17,753 | -0.01(-0.20%) |
May 08, 2003 | 6.834 | 6.984 | 6.834 | 6.984 | 12,258 | +0.10(+1.44%) |
May 07, 2003 | 6.927 | 6.991 | 6.607 | 6.884 | 54,529 | -0.04(-0.61%) |
May 06, 2003 | 6.920 | 7.026 | 6.813 | 6.927 | 30,998 | -0.04(-0.51%) |
May 05, 2003 | 6.934 | 7.026 | 6.913 | 6.962 | 12,399 | +0.04(+0.62%) |
May 02, 2003 | 6.969 | 7.019 | 6.884 | 6.920 | 23,812 | +0.01(+0.21%) |