Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.183 | 8.560 | 8.142 | 8.555 | 473,062 | +0.38(+4.66%) |
Jul 30, 2003 | 8.105 | 8.440 | 8.096 | 8.174 | 535,411 | +0.11(+1.42%) |
Jul 29, 2003 | 8.101 | 8.105 | 7.917 | 8.060 | 241,981 | -0.02(-0.23%) |
Jul 28, 2003 | 7.904 | 8.220 | 7.826 | 8.078 | 270,103 | +0.29(+3.71%) |
Jul 25, 2003 | 8.027 | 8.055 | 7.748 | 7.789 | 666,429 | -0.15(-1.85%) |
Jul 24, 2003 | 7.890 | 8.165 | 7.867 | 7.936 | 416,382 | +0.09(+1.17%) |
Jul 23, 2003 | 8.096 | 8.161 | 7.844 | 7.844 | 655,747 | -0.16(-2.01%) |
Jul 22, 2003 | 7.693 | 8.055 | 7.638 | 8.005 | 909,501 | +0.37(+4.87%) |
Jul 21, 2003 | 7.339 | 7.706 | 7.339 | 7.633 | 415,292 | +0.20(+2.72%) |
Jul 18, 2003 | 7.307 | 7.431 | 7.261 | 7.431 | 324,821 | +0.15(+2.08%) |
Jul 17, 2003 | 7.271 | 7.362 | 7.087 | 7.280 | 831,020 | +0.02(+0.32%) |
Jul 16, 2003 | 7.546 | 7.546 | 7.202 | 7.257 | 468,702 | -0.24(-3.24%) |
Jul 15, 2003 | 7.546 | 7.615 | 7.495 | 7.500 | 618,469 | -0.07(-0.91%) |
Jul 14, 2003 | 7.436 | 7.569 | 7.408 | 7.569 | 266,179 | +0.14(+1.85%) |
Jul 11, 2003 | 7.408 | 7.523 | 7.385 | 7.431 | 205,139 | +0.02(+0.31%) |
Jul 10, 2003 | 7.385 | 7.500 | 7.339 | 7.408 | 235,877 | +0.03(+0.37%) |
Jul 09, 2003 | 7.225 | 7.385 | 7.206 | 7.381 | 169,386 | +0.09(+1.19%) |
Jul 08, 2003 | 7.110 | 7.404 | 7.105 | 7.294 | 541,297 | +0.18(+2.58%) |
Jul 07, 2003 | 7.110 | 7.174 | 7.041 | 7.110 | 290,159 | +0.00(+0.00%) |
Jul 03, 2003 | 7.179 | 7.179 | 7.110 | 7.110 | 26,814 | -0.06(-0.90%) |
Jul 02, 2003 | 7.193 | 7.284 | 7.174 | 7.174 | 318,935 | -0.02(-0.26%) |
Jul 01, 2003 | 7.087 | 7.202 | 6.972 | 7.193 | 527,781 | +0.16(+2.22%) |
Jun 30, 2003 | 7.064 | 7.064 | 6.949 | 7.037 | 300,841 | +0.05(+0.72%) |
Jun 27, 2003 | 6.995 | 7.018 | 6.927 | 6.986 | 216,475 | -0.02(-0.26%) |
Jun 26, 2003 | 6.927 | 7.060 | 6.917 | 7.005 | 197,727 | +0.01(+0.13%) |
Jun 25, 2003 | 6.913 | 7.027 | 6.913 | 6.995 | 342,261 | +0.07(+0.99%) |
Jun 24, 2003 | 7.014 | 7.027 | 6.885 | 6.927 | 358,830 | -0.09(-1.31%) |
Jun 23, 2003 | 7.179 | 7.197 | 6.881 | 7.018 | 341,171 | -0.18(-2.55%) |
Jun 20, 2003 | 7.133 | 7.202 | 7.018 | 7.202 | 246,777 | +0.09(+1.29%) |
Jun 19, 2003 | 7.179 | 7.183 | 7.055 | 7.110 | 371,038 | -0.02(-0.32%) |
Jun 18, 2003 | 7.202 | 7.243 | 7.087 | 7.133 | 181,159 | -0.07(-0.96%) |
Jun 17, 2003 | 7.280 | 7.339 | 7.156 | 7.202 | 643,103 | -0.07(-1.01%) |
Jun 16, 2003 | 7.330 | 7.390 | 7.266 | 7.275 | 191,405 | +0.03(+0.38%) |
Jun 13, 2003 | 7.339 | 7.339 | 7.248 | 7.248 | 247,213 | -0.09(-1.25%) |
Jun 12, 2003 | 7.362 | 7.390 | 7.326 | 7.339 | 119,682 | -0.02(-0.31%) |
Jun 11, 2003 | 7.362 | 7.385 | 7.307 | 7.362 | 181,377 | +0.02(+0.31%) |
Jun 10, 2003 | 7.477 | 7.518 | 7.248 | 7.339 | 183,775 | -0.08(-1.05%) |
Jun 09, 2003 | 7.454 | 7.454 | 7.353 | 7.417 | 132,544 | -0.09(-1.16%) |
Jun 06, 2003 | 7.821 | 7.885 | 7.505 | 7.505 | 434,694 | +0.00(+0.00%) |
Jun 05, 2003 | 7.225 | 7.583 | 7.225 | 7.505 | 1,345,721 | +0.29(+4.01%) |
Jun 04, 2003 | 6.995 | 7.225 | 6.995 | 7.216 | 393,710 | +0.24(+3.49%) |
Jun 03, 2003 | 6.982 | 6.995 | 6.913 | 6.972 | 155,434 | -0.01(-0.13%) |
Jun 02, 2003 | 6.972 | 6.995 | 6.931 | 6.982 | 223,451 | +0.03(+0.46%) |
May 30, 2003 | 6.881 | 6.968 | 6.835 | 6.949 | 493,990 | +0.04(+0.60%) |
May 29, 2003 | 6.904 | 6.949 | 6.872 | 6.908 | 472,408 | +0.00(+0.07%) |
May 28, 2003 | 6.904 | 6.917 | 6.853 | 6.904 | 273,591 | +0.05(+0.67%) |
May 27, 2003 | 6.972 | 7.009 | 6.858 | 6.858 | 219,963 | -0.15(-2.10%) |
May 23, 2003 | 6.949 | 7.055 | 6.936 | 7.005 | 186,391 | +0.06(+0.79%) |
May 22, 2003 | 6.972 | 6.972 | 6.858 | 6.949 | 150,638 | +0.00(+0.00%) |
May 21, 2003 | 6.812 | 7.027 | 6.583 | 6.949 | 655,093 | +0.14(+2.02%) |
May 20, 2003 | 7.018 | 7.018 | 6.734 | 6.812 | 349,456 | -0.21(-2.94%) |
May 19, 2003 | 7.248 | 7.252 | 7.018 | 7.018 | 145,842 | -0.28(-3.77%) |
May 16, 2003 | 7.248 | 7.321 | 7.225 | 7.294 | 299,969 | +0.05(+0.70%) |
May 15, 2003 | 7.523 | 7.527 | 7.243 | 7.243 | 523,857 | -0.31(-4.07%) |
May 14, 2003 | 7.482 | 7.615 | 7.482 | 7.550 | 746,000 | +0.02(+0.30%) |
May 13, 2003 | 7.500 | 7.624 | 7.500 | 7.527 | 666,865 | +0.08(+1.05%) |
May 12, 2003 | 7.316 | 7.449 | 7.266 | 7.449 | 470,664 | +0.13(+1.82%) |
May 09, 2003 | 7.133 | 7.339 | 7.133 | 7.316 | 278,823 | +0.20(+2.77%) |
May 08, 2003 | 6.949 | 7.248 | 6.936 | 7.119 | 781,752 | +0.11(+1.64%) |
May 07, 2003 | 6.881 | 7.018 | 6.835 | 7.005 | 299,315 | +0.12(+1.80%) |
May 06, 2003 | 6.917 | 6.972 | 6.872 | 6.881 | 305,201 | -0.08(-1.19%) |
May 05, 2003 | 6.972 | 7.018 | 6.922 | 6.963 | 313,049 | -0.01(-0.13%) |
May 02, 2003 | 6.628 | 6.972 | 6.624 | 6.972 | 414,856 | +0.39(+5.92%) |