Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.144 | 7.144 | 7.077 | 7.077 | 7,127 | -0.11(-1.48%) |
Jul 30, 2003 | 7.184 | 7.184 | 7.184 | 7.184 | 9,378 | +0.06(+0.86%) |
Jul 29, 2003 | 7.123 | 7.123 | 7.123 | 7.123 | 1,500 | -0.02(-0.22%) |
Jul 28, 2003 | 7.104 | 7.139 | 7.104 | 7.139 | 1,875 | -0.01(-0.07%) |
Jul 25, 2003 | 7.144 | 7.144 | 7.144 | 7.144 | 750 | +0.03(+0.37%) |
Jul 24, 2003 | 7.091 | 7.117 | 7.091 | 7.117 | 3,001 | +0.05(+0.75%) |
Jul 23, 2003 | 7.067 | 7.067 | 7.064 | 7.064 | 6,377 | -0.04(-0.56%) |
Jul 22, 2003 | 7.104 | 7.104 | 7.048 | 7.104 | 9,378 | -0.03(-0.37%) |
Jul 21, 2003 | 7.128 | 7.133 | 7.128 | 7.131 | 2,626 | +0.03(+0.41%) |
Jul 18, 2003 | 7.101 | 7.101 | 7.101 | 7.101 | 4,126 | -0.05(-0.75%) |
Jul 17, 2003 | 7.144 | 7.155 | 7.144 | 7.155 | 5,627 | +0.03(+0.37%) |
Jul 16, 2003 | 7.125 | 7.155 | 7.115 | 7.128 | 11,629 | +0.02(+0.22%) |
Jul 15, 2003 | 7.091 | 7.112 | 7.091 | 7.112 | 2,626 | +0.00(+0.00%) |
Jul 14, 2003 | 7.088 | 7.112 | 7.083 | 7.112 | 12,004 | +0.05(+0.68%) |
Jul 11, 2003 | 7.051 | 7.109 | 7.045 | 7.064 | 7,127 | +0.01(+0.19%) |
Jul 10, 2003 | 7.080 | 7.093 | 7.051 | 7.051 | 15,005 | -0.07(-0.94%) |
Jul 09, 2003 | 7.123 | 7.123 | 7.117 | 7.117 | 3,001 | +0.02(+0.23%) |
Jul 08, 2003 | 7.064 | 7.104 | 7.064 | 7.101 | 7,127 | +0.03(+0.49%) |
Jul 07, 2003 | 7.144 | 7.144 | 7.067 | 7.067 | 4,126 | -0.06(-0.90%) |
Jul 03, 2003 | 7.131 | 7.131 | 7.131 | 7.131 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 7.117 | 7.157 | 7.117 | 7.131 | 7,127 | +0.00(+0.00%) |
Jul 01, 2003 | 7.128 | 7.157 | 7.128 | 7.131 | 1,875 | +0.04(+0.56%) |
Jun 30, 2003 | 7.091 | 7.091 | 7.091 | 7.091 | 1,875 | -0.01(-0.19%) |
Jun 27, 2003 | 7.104 | 7.104 | 7.104 | 7.104 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 7.104 | 7.104 | 7.104 | 7.104 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 7.091 | 7.104 | 7.091 | 7.104 | 750 | +0.01(+0.19%) |
Jun 24, 2003 | 7.117 | 7.117 | 7.091 | 7.091 | 11,629 | -0.05(-0.75%) |
Jun 23, 2003 | 7.197 | 7.197 | 7.144 | 7.144 | 1,500 | -0.02(-0.26%) |
Jun 20, 2003 | 7.163 | 7.163 | 7.163 | 7.163 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 7.224 | 7.224 | 7.144 | 7.163 | 7,878 | -0.11(-1.58%) |
Jun 18, 2003 | 7.251 | 7.277 | 7.251 | 7.277 | 19,882 | +0.03(+0.37%) |
Jun 17, 2003 | 7.285 | 7.331 | 7.251 | 7.251 | 12,754 | -0.05(-0.73%) |
Jun 16, 2003 | 7.256 | 7.304 | 7.224 | 7.304 | 6,002 | +0.06(+0.88%) |
Jun 13, 2003 | 7.224 | 7.272 | 7.203 | 7.240 | 11,254 | +0.05(+0.63%) |
Jun 12, 2003 | 7.149 | 7.195 | 7.149 | 7.195 | 6,752 | +0.09(+1.20%) |
Jun 11, 2003 | 7.109 | 7.109 | 7.109 | 7.109 | 1,125 | +0.04(+0.57%) |
Jun 10, 2003 | 7.069 | 7.069 | 7.069 | 7.069 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 7.064 | 7.117 | 7.064 | 7.069 | 10,504 | -0.01(-0.11%) |
Jun 06, 2003 | 7.117 | 7.117 | 7.077 | 7.077 | 6,002 | -0.07(-0.93%) |
Jun 05, 2003 | 7.117 | 7.144 | 7.117 | 7.144 | 1,500 | +0.03(+0.37%) |
Jun 04, 2003 | 7.064 | 7.117 | 7.064 | 7.117 | 3,751 | +0.05(+0.75%) |
Jun 03, 2003 | 7.064 | 7.064 | 7.064 | 7.064 | 375 | +0.02(+0.34%) |
Jun 02, 2003 | 7.040 | 7.040 | 7.040 | 7.040 | 0 | +0.00(+0.00%) |
May 30, 2003 | 7.067 | 7.067 | 7.040 | 7.040 | 5,627 | -0.05(-0.71%) |
May 29, 2003 | 7.061 | 7.091 | 7.061 | 7.091 | 5,627 | +0.04(+0.57%) |
May 28, 2003 | 7.104 | 7.104 | 7.011 | 7.051 | 10,128 | -0.27(-3.64%) |
May 27, 2003 | 7.387 | 7.387 | 7.317 | 7.317 | 2,626 | -0.08(-1.08%) |
May 23, 2003 | 7.272 | 7.397 | 7.272 | 7.397 | 7,878 | +0.14(+1.91%) |
May 22, 2003 | 7.259 | 7.259 | 7.259 | 7.259 | 750 | +0.01(+0.18%) |
May 21, 2003 | 7.283 | 7.283 | 7.245 | 7.245 | 3,001 | -0.05(-0.69%) |
May 20, 2003 | 7.296 | 7.296 | 7.296 | 7.296 | 0 | +0.00(+0.00%) |
May 19, 2003 | 7.280 | 7.307 | 7.280 | 7.296 | 2,250 | +0.02(+0.26%) |
May 16, 2003 | 7.277 | 7.277 | 7.277 | 7.277 | 0 | +0.00(+0.00%) |
May 15, 2003 | 7.203 | 7.277 | 7.203 | 7.277 | 17,256 | +0.07(+0.92%) |
May 14, 2003 | 7.184 | 7.211 | 7.184 | 7.211 | 14,255 | +0.03(+0.48%) |
May 13, 2003 | 7.176 | 7.176 | 7.176 | 7.176 | 11,254 | -0.01(-0.11%) |
May 12, 2003 | 7.171 | 7.192 | 7.157 | 7.184 | 7,127 | +0.01(+0.15%) |
May 09, 2003 | 7.179 | 7.179 | 7.173 | 7.173 | 750 | -0.02(-0.22%) |
May 08, 2003 | 7.189 | 7.189 | 7.189 | 7.189 | 0 | +0.00(+0.00%) |
May 07, 2003 | 7.197 | 7.197 | 7.189 | 7.189 | 4,126 | -0.01(-0.11%) |
May 06, 2003 | 7.219 | 7.229 | 7.197 | 7.197 | 8,628 | -0.03(-0.48%) |
May 05, 2003 | 7.237 | 7.251 | 7.232 | 7.232 | 2,626 | +0.00(+0.00%) |
May 02, 2003 | 7.184 | 7.232 | 7.184 | 7.232 | 1,500 | +0.06(+0.82%) |