Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.592 | 6.637 | 6.592 | 6.637 | 6,666 | +0.04(+0.57%) |
Jul 30, 2003 | 6.525 | 6.652 | 6.450 | 6.600 | 33,068 | +0.04(+0.69%) |
Jul 29, 2003 | 6.562 | 6.562 | 6.555 | 6.555 | 1,600 | -0.01(-0.11%) |
Jul 28, 2003 | 6.637 | 6.652 | 6.487 | 6.562 | 15,867 | -0.04(-0.57%) |
Jul 25, 2003 | 6.637 | 6.652 | 6.600 | 6.600 | 6,933 | +0.00(+0.00%) |
Jul 24, 2003 | 6.712 | 6.712 | 6.600 | 6.600 | 24,267 | -0.12(-1.79%) |
Jul 23, 2003 | 6.727 | 6.727 | 6.712 | 6.720 | 2,133 | +0.00(+0.00%) |
Jul 22, 2003 | 6.675 | 6.742 | 6.652 | 6.720 | 19,067 | -0.04(-0.55%) |
Jul 21, 2003 | 6.787 | 6.787 | 6.757 | 6.757 | 2,666 | -0.07(-0.99%) |
Jul 18, 2003 | 6.862 | 6.885 | 6.825 | 6.825 | 533 | -0.08(-1.09%) |
Jul 17, 2003 | 6.855 | 6.900 | 6.855 | 6.900 | 2,000 | +0.08(+1.10%) |
Jul 16, 2003 | 6.960 | 6.960 | 6.825 | 6.825 | 13,600 | -0.15(-2.15%) |
Jul 15, 2003 | 7.027 | 7.027 | 6.945 | 6.975 | 21,734 | -0.05(-0.75%) |
Jul 14, 2003 | 7.012 | 7.035 | 7.012 | 7.027 | 10,933 | +0.07(+0.97%) |
Jul 11, 2003 | 6.945 | 6.960 | 6.945 | 6.960 | 533 | -0.02(-0.32%) |
Jul 10, 2003 | 7.020 | 7.027 | 6.982 | 6.982 | 6,666 | -0.03(-0.43%) |
Jul 09, 2003 | 7.012 | 7.012 | 7.012 | 7.012 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 7.012 | 7.012 | 7.012 | 7.012 | 15,200 | +0.00(+0.00%) |
Jul 07, 2003 | 7.080 | 7.080 | 7.012 | 7.012 | 7,733 | -0.07(-0.95%) |
Jul 03, 2003 | 7.065 | 7.080 | 7.065 | 7.080 | 933 | +0.02(+0.21%) |
Jul 02, 2003 | 7.065 | 7.065 | 7.065 | 7.065 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 7.087 | 7.095 | 7.065 | 7.065 | 3,066 | -0.01(-0.11%) |
Jun 30, 2003 | 7.012 | 7.072 | 7.012 | 7.072 | 5,466 | +0.01(+0.11%) |
Jun 27, 2003 | 7.065 | 7.065 | 7.065 | 7.065 | 2,533 | -0.04(-0.53%) |
Jun 26, 2003 | 7.102 | 7.102 | 7.102 | 7.102 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 7.102 | 7.102 | 7.095 | 7.102 | 7,066 | +0.00(+0.00%) |
Jun 24, 2003 | 7.035 | 7.102 | 7.012 | 7.102 | 18,400 | -0.01(-0.21%) |
Jun 23, 2003 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 7.095 | 7.117 | 7.065 | 7.117 | 26,001 | -0.02(-0.32%) |
Jun 19, 2003 | 7.065 | 7.170 | 7.065 | 7.140 | 12,533 | +0.08(+1.06%) |
Jun 18, 2003 | 7.072 | 7.072 | 7.065 | 7.065 | 5,866 | +0.05(+0.75%) |
Jun 17, 2003 | 7.110 | 7.110 | 7.012 | 7.012 | 12,133 | -0.06(-0.85%) |
Jun 16, 2003 | 7.072 | 7.072 | 7.072 | 7.072 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 7.050 | 7.072 | 7.035 | 7.072 | 10,667 | -0.01(-0.21%) |
Jun 12, 2003 | 7.110 | 7.110 | 7.087 | 7.087 | 2,933 | +0.01(+0.11%) |
Jun 11, 2003 | 7.057 | 7.095 | 7.057 | 7.080 | 2,133 | +0.01(+0.11%) |
Jun 10, 2003 | 7.072 | 7.072 | 7.050 | 7.072 | 7,867 | -0.02(-0.32%) |
Jun 09, 2003 | 7.035 | 7.095 | 7.035 | 7.095 | 9,333 | +0.04(+0.64%) |
Jun 06, 2003 | 7.050 | 7.050 | 7.050 | 7.050 | 266 | -0.03(-0.42%) |
Jun 05, 2003 | 7.020 | 7.080 | 7.005 | 7.080 | 6,933 | +0.06(+0.85%) |
Jun 04, 2003 | 7.072 | 7.072 | 7.020 | 7.020 | 16,534 | -0.03(-0.43%) |
Jun 03, 2003 | 7.080 | 7.110 | 7.042 | 7.050 | 15,067 | -0.04(-0.63%) |
Jun 02, 2003 | 7.072 | 7.162 | 7.065 | 7.095 | 3,866 | -0.03(-0.42%) |
May 30, 2003 | 7.065 | 7.125 | 7.065 | 7.125 | 6,533 | +0.06(+0.85%) |
May 29, 2003 | 7.125 | 7.125 | 7.065 | 7.065 | 5,866 | -0.04(-0.53%) |
May 28, 2003 | 7.155 | 7.155 | 7.102 | 7.102 | 3,466 | -0.06(-0.84%) |
May 27, 2003 | 7.057 | 7.162 | 7.057 | 7.162 | 24,534 | +0.07(+0.95%) |
May 23, 2003 | 7.087 | 7.102 | 7.065 | 7.095 | 7,333 | +0.01(+0.11%) |
May 22, 2003 | 7.027 | 7.087 | 7.020 | 7.087 | 21,200 | +0.05(+0.75%) |
May 21, 2003 | 6.862 | 7.035 | 6.862 | 7.035 | 12,133 | +0.12(+1.74%) |
May 20, 2003 | 6.862 | 6.915 | 6.862 | 6.915 | 6,400 | +0.08(+1.21%) |
May 19, 2003 | 6.907 | 6.952 | 6.832 | 6.832 | 18,800 | -0.01(-0.22%) |
May 16, 2003 | 6.907 | 6.915 | 6.847 | 6.847 | 8,000 | -0.08(-1.19%) |
May 15, 2003 | 6.877 | 6.930 | 6.862 | 6.930 | 14,000 | +0.05(+0.76%) |
May 14, 2003 | 6.877 | 6.877 | 6.832 | 6.877 | 12,800 | -0.01(-0.11%) |
May 13, 2003 | 6.832 | 6.900 | 6.810 | 6.885 | 4,400 | -0.02(-0.33%) |
May 12, 2003 | 6.810 | 6.907 | 6.810 | 6.907 | 13,733 | +0.11(+1.66%) |
May 09, 2003 | 6.795 | 6.795 | 6.795 | 6.795 | 3,733 | -0.02(-0.33%) |
May 08, 2003 | 6.817 | 6.817 | 6.810 | 6.817 | 1,333 | -0.02(-0.22%) |
May 07, 2003 | 6.787 | 6.832 | 6.787 | 6.832 | 2,800 | +0.04(+0.55%) |
May 06, 2003 | 6.780 | 6.825 | 6.757 | 6.795 | 26,934 | +0.02(+0.33%) |
May 05, 2003 | 6.772 | 6.772 | 6.772 | 6.772 | 400 | +0.01(+0.22%) |
May 02, 2003 | 6.757 | 6.765 | 6.750 | 6.757 | 11,733 | +0.01(+0.11%) |