Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.521 | 7.521 | 7.039 | 7.107 | 5,891 | -0.22(-2.96%) |
Jul 30, 2003 | 7.905 | 7.925 | 6.812 | 7.324 | 11,885 | -0.53(-6.77%) |
Jul 29, 2003 | 7.895 | 8.054 | 7.797 | 7.856 | 8,939 | +0.33(+4.45%) |
Jul 28, 2003 | 7.787 | 8.043 | 7.521 | 7.521 | 13,002 | +0.00(+0.00%) |
Jul 25, 2003 | 7.383 | 7.767 | 7.383 | 7.521 | 3,961 | +0.01(+0.13%) |
Jul 24, 2003 | 7.639 | 7.875 | 7.511 | 7.511 | 1,218 | -0.03(-0.39%) |
Jul 23, 2003 | 7.787 | 7.945 | 7.462 | 7.541 | 6,501 | -0.33(-4.25%) |
Jul 22, 2003 | 7.865 | 7.875 | 7.845 | 7.875 | 4,977 | +0.08(+1.01%) |
Jul 21, 2003 | 7.797 | 7.798 | 7.797 | 7.797 | 2,539 | -0.10(-1.25%) |
Jul 18, 2003 | 7.895 | 7.895 | 7.895 | 7.895 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 7.747 | 7.895 | 7.747 | 7.895 | 304 | -0.02(-0.25%) |
Jul 16, 2003 | 7.718 | 8.210 | 7.639 | 7.915 | 14,018 | +0.01(+0.12%) |
Jul 15, 2003 | 7.688 | 7.993 | 7.432 | 7.905 | 13,002 | +0.23(+2.95%) |
Jul 14, 2003 | 7.806 | 7.875 | 7.678 | 7.678 | 14,526 | +0.02(+0.24%) |
Jul 11, 2003 | 8.043 | 8.043 | 7.629 | 7.660 | 10,463 | -0.52(-6.37%) |
Jul 10, 2003 | 8.190 | 8.191 | 8.043 | 8.181 | 12,291 | +0.01(+0.12%) |
Jul 09, 2003 | 8.121 | 8.171 | 8.092 | 8.171 | 9,447 | -0.05(-0.60%) |
Jul 08, 2003 | 7.964 | 8.220 | 7.944 | 8.220 | 7,009 | +0.29(+3.60%) |
Jul 07, 2003 | 7.954 | 7.964 | 7.777 | 7.934 | 7,212 | -0.03(-0.37%) |
Jul 03, 2003 | 7.885 | 7.964 | 7.885 | 7.964 | 11,682 | +0.04(+0.50%) |
Jul 02, 2003 | 7.619 | 7.954 | 7.373 | 7.925 | 19,402 | +0.57(+7.76%) |
Jul 01, 2003 | 7.285 | 7.610 | 7.285 | 7.354 | 33,928 | +0.50(+7.33%) |
Jun 30, 2003 | 6.891 | 7.206 | 6.556 | 6.852 | 121,299 | -0.04(-0.57%) |
Jun 27, 2003 | 6.929 | 7.717 | 6.753 | 6.891 | 24,176 | +0.29(+4.32%) |
Jun 26, 2003 | 6.497 | 7.039 | 6.379 | 6.605 | 16,354 | -0.01(-0.15%) |
Jun 25, 2003 | 6.655 | 6.782 | 6.399 | 6.615 | 28,341 | -0.01(-0.15%) |
Jun 24, 2003 | 6.655 | 6.891 | 6.625 | 6.625 | 18,995 | -0.13(-1.90%) |
Jun 23, 2003 | 6.950 | 7.019 | 6.753 | 6.753 | 10,564 | -0.27(-3.79%) |
Jun 20, 2003 | 6.940 | 7.245 | 6.940 | 7.019 | 9,447 | -0.46(-6.18%) |
Jun 19, 2003 | 7.088 | 7.482 | 7.088 | 7.482 | 17,065 | +0.32(+4.54%) |
Jun 18, 2003 | 6.891 | 7.157 | 6.684 | 7.157 | 14,729 | +0.40(+5.98%) |
Jun 17, 2003 | 7.088 | 7.324 | 6.468 | 6.753 | 10,158 | +0.16(+2.39%) |
Jun 16, 2003 | 6.448 | 6.971 | 6.448 | 6.596 | 8,431 | +0.21(+3.24%) |
Jun 13, 2003 | 6.389 | 6.645 | 6.389 | 6.389 | 16,456 | -0.06(-0.92%) |
Jun 12, 2003 | 6.645 | 6.852 | 6.399 | 6.448 | 20,011 | -0.20(-2.95%) |
Jun 11, 2003 | 7.058 | 7.058 | 6.369 | 6.644 | 41,445 | +0.22(+3.35%) |
Jun 10, 2003 | 6.753 | 6.763 | 6.379 | 6.428 | 8,329 | -0.14(-2.10%) |
Jun 09, 2003 | 6.881 | 7.068 | 6.576 | 6.566 | 17,472 | -0.25(-3.61%) |
Jun 06, 2003 | 6.891 | 8.062 | 6.812 | 6.812 | 4,672 | -0.55(-7.49%) |
Jun 05, 2003 | 8.062 | 8.062 | 7.363 | 7.363 | 3,555 | -0.29(-3.73%) |
Jun 04, 2003 | 7.423 | 7.708 | 7.423 | 7.649 | 5,587 | -0.02(-0.26%) |
Jun 03, 2003 | 7.541 | 7.669 | 7.354 | 7.669 | 6,806 | -0.07(-0.89%) |
Jun 02, 2003 | 8.112 | 8.112 | 7.639 | 7.738 | 5,993 | +0.12(+1.55%) |
May 30, 2003 | 7.619 | 7.777 | 7.619 | 7.619 | 6,704 | +0.16(+2.18%) |
May 29, 2003 | 7.452 | 7.569 | 7.452 | 7.457 | 3,453 | +0.22(+3.06%) |
May 28, 2003 | 7.590 | 7.590 | 7.235 | 7.235 | 4,977 | -0.64(-8.13%) |
May 27, 2003 | 7.482 | 7.875 | 7.354 | 7.875 | 3,453 | +0.40(+5.40%) |
May 23, 2003 | 7.344 | 7.472 | 7.137 | 7.472 | 6,298 | +0.29(+3.97%) |
May 22, 2003 | 7.678 | 7.678 | 7.186 | 7.186 | 6,501 | -0.61(-7.83%) |
May 21, 2003 | 7.186 | 8.161 | 7.186 | 7.797 | 5,688 | +0.27(+3.53%) |
May 20, 2003 | 7.029 | 8.112 | 6.940 | 7.531 | 17,370 | +0.14(+1.86%) |
May 19, 2003 | 7.865 | 7.865 | 7.393 | 7.393 | 7,618 | -0.20(-2.59%) |
May 16, 2003 | 7.728 | 7.728 | 7.590 | 7.590 | 3,047 | -0.14(-1.78%) |
May 15, 2003 | 7.856 | 7.974 | 7.137 | 7.728 | 10,463 | -0.13(-1.63%) |
May 14, 2003 | 6.842 | 7.856 | 6.842 | 7.856 | 13,713 | +0.64(+8.87%) |
May 13, 2003 | 7.078 | 7.413 | 7.078 | 7.216 | 11,580 | +0.11(+1.52%) |
May 12, 2003 | 7.944 | 7.944 | 6.861 | 7.107 | 12,697 | -0.25(-3.35%) |
May 09, 2003 | 7.137 | 7.678 | 7.048 | 7.354 | 14,018 | +0.18(+2.47%) |
May 08, 2003 | 7.678 | 7.678 | 7.176 | 7.176 | 7,517 | -0.50(-6.54%) |
May 07, 2003 | 7.954 | 7.954 | 7.482 | 7.678 | 5,688 | -0.28(-3.47%) |
May 06, 2003 | 7.895 | 7.964 | 7.895 | 7.954 | 5,282 | -0.04(-0.49%) |
May 05, 2003 | 8.220 | 8.358 | 7.698 | 7.993 | 10,869 | -0.25(-2.99%) |
May 02, 2003 | 8.121 | 8.348 | 7.363 | 8.240 | 19,910 | +0.89(+12.05%) |