Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.303 | 7.618 | 7.294 | 7.421 | 292,480 | +0.12(+1.62%) |
Jul 30, 2003 | 7.127 | 7.323 | 7.018 | 7.303 | 232,661 | +0.15(+2.06%) |
Jul 29, 2003 | 7.294 | 7.313 | 7.048 | 7.156 | 235,103 | -0.17(-2.28%) |
Jul 28, 2003 | 7.028 | 7.323 | 7.028 | 7.323 | 181,592 | +0.29(+4.05%) |
Jul 25, 2003 | 6.979 | 7.107 | 6.881 | 7.038 | 235,408 | +0.06(+0.85%) |
Jul 24, 2003 | 7.136 | 7.205 | 6.930 | 6.979 | 217,300 | -0.14(-1.93%) |
Jul 23, 2003 | 7.127 | 7.235 | 6.900 | 7.117 | 136,626 | -0.08(-1.09%) |
Jul 22, 2003 | 6.881 | 7.264 | 6.733 | 7.195 | 317,303 | +0.30(+4.42%) |
Jul 21, 2003 | 7.087 | 7.097 | 6.881 | 6.891 | 188,510 | -0.29(-3.97%) |
Jul 18, 2003 | 7.038 | 7.176 | 6.851 | 7.176 | 282,002 | +0.14(+1.96%) |
Jul 17, 2003 | 7.294 | 7.313 | 7.038 | 7.038 | 288,004 | -0.33(-4.53%) |
Jul 16, 2003 | 7.510 | 7.510 | 7.195 | 7.372 | 352,807 | -0.12(-1.57%) |
Jul 15, 2003 | 7.677 | 7.706 | 7.471 | 7.490 | 334,394 | -0.18(-2.31%) |
Jul 14, 2003 | 7.706 | 7.805 | 7.618 | 7.667 | 324,526 | +0.06(+0.78%) |
Jul 11, 2003 | 7.648 | 7.697 | 7.451 | 7.608 | 285,664 | -0.06(-0.77%) |
Jul 10, 2003 | 7.815 | 7.815 | 7.323 | 7.667 | 454,438 | -0.15(-1.89%) |
Jul 09, 2003 | 7.765 | 7.854 | 7.530 | 7.815 | 436,025 | +0.05(+0.63%) |
Jul 08, 2003 | 7.451 | 7.913 | 7.451 | 7.765 | 610,801 | +0.31(+4.22%) |
Jul 07, 2003 | 6.950 | 7.451 | 6.930 | 7.451 | 724,232 | +0.53(+7.67%) |
Jul 03, 2003 | 6.930 | 6.979 | 6.832 | 6.920 | 131,641 | -0.07(-0.98%) |
Jul 02, 2003 | 6.959 | 6.999 | 6.930 | 6.989 | 481,906 | -0.01(-0.14%) |
Jul 01, 2003 | 6.979 | 6.999 | 6.930 | 6.999 | 775,302 | +0.02(+0.28%) |
Jun 30, 2003 | 6.959 | 6.979 | 6.763 | 6.979 | 1,203,290 | +0.01(+0.14%) |
Jun 27, 2003 | 6.979 | 6.979 | 6.891 | 6.969 | 628,502 | -0.01(-0.14%) |
Jun 26, 2003 | 6.851 | 7.068 | 6.851 | 6.979 | 317,608 | +0.10(+1.43%) |
Jun 25, 2003 | 6.959 | 7.127 | 6.743 | 6.881 | 412,219 | -0.06(-0.85%) |
Jun 24, 2003 | 7.235 | 7.274 | 6.832 | 6.940 | 310,792 | -0.29(-4.08%) |
Jun 23, 2003 | 7.274 | 7.274 | 7.097 | 7.235 | 291,361 | -0.04(-0.54%) |
Jun 20, 2003 | 7.225 | 7.274 | 7.225 | 7.274 | 529,110 | +0.18(+2.49%) |
Jun 19, 2003 | 7.254 | 7.274 | 7.068 | 7.097 | 220,962 | -0.18(-2.43%) |
Jun 18, 2003 | 7.245 | 7.353 | 7.107 | 7.274 | 481,601 | +0.07(+0.96%) |
Jun 17, 2003 | 7.471 | 7.471 | 6.871 | 7.205 | 499,404 | -0.27(-3.55%) |
Jun 16, 2003 | 7.372 | 7.471 | 7.372 | 7.471 | 694,934 | +0.16(+2.15%) |
Jun 13, 2003 | 7.716 | 7.726 | 7.146 | 7.313 | 444,265 | -0.42(-5.46%) |
Jun 12, 2003 | 7.795 | 7.824 | 7.618 | 7.736 | 163,483 | -0.08(-1.01%) |
Jun 11, 2003 | 7.559 | 7.893 | 7.412 | 7.815 | 251,787 | +0.27(+3.52%) |
Jun 10, 2003 | 7.471 | 7.598 | 7.303 | 7.549 | 573,058 | -0.01(-0.13%) |
Jun 09, 2003 | 8.011 | 8.011 | 7.559 | 7.559 | 923,424 | -0.50(-6.22%) |
Jun 06, 2003 | 8.011 | 8.552 | 7.962 | 8.060 | 696,154 | +0.00(+0.00%) |
Jun 05, 2003 | 7.962 | 8.178 | 7.854 | 8.060 | 909,284 | +0.05(+0.61%) |
Jun 04, 2003 | 7.864 | 8.060 | 7.471 | 8.011 | 6,441,390 | +1.01(+14.47%) |
Jun 03, 2003 | 6.193 | 7.107 | 6.144 | 6.999 | 2,297,422 | +0.87(+14.10%) |
Jun 02, 2003 | 5.937 | 6.321 | 5.917 | 6.134 | 649,561 | +0.23(+3.83%) |
May 30, 2003 | 5.908 | 5.996 | 5.750 | 5.908 | 400,927 | -0.01(-0.17%) |
May 29, 2003 | 5.308 | 5.976 | 5.308 | 5.917 | 1,291,594 | +0.58(+10.87%) |
May 28, 2003 | 5.367 | 5.613 | 5.288 | 5.338 | 439,890 | -0.01(-0.18%) |
May 27, 2003 | 5.033 | 5.426 | 5.033 | 5.347 | 826,270 | +0.36(+7.30%) |
May 23, 2003 | 4.817 | 5.013 | 4.817 | 4.984 | 254,737 | +0.17(+3.47%) |
May 22, 2003 | 4.738 | 4.984 | 4.689 | 4.817 | 336,225 | +0.07(+1.45%) |
May 21, 2003 | 4.699 | 4.748 | 4.532 | 4.748 | 361,251 | +0.06(+1.26%) |
May 20, 2003 | 4.738 | 4.915 | 4.571 | 4.689 | 665,736 | +0.09(+1.92%) |
May 19, 2003 | 4.758 | 4.767 | 4.423 | 4.600 | 876,628 | -0.19(-3.90%) |
May 16, 2003 | 5.013 | 5.013 | 4.787 | 4.787 | 546,506 | -0.23(-4.51%) |
May 15, 2003 | 5.308 | 5.308 | 4.915 | 5.013 | 727,590 | -0.22(-4.14%) |
May 14, 2003 | 5.033 | 5.347 | 5.033 | 5.229 | 872,660 | +0.21(+4.11%) |
May 13, 2003 | 5.082 | 5.141 | 4.944 | 5.023 | 480,787 | -0.09(-1.73%) |
May 12, 2003 | 4.895 | 5.239 | 4.876 | 5.111 | 1,100,846 | +0.22(+4.42%) |
May 09, 2003 | 4.797 | 4.905 | 4.699 | 4.895 | 714,975 | +0.08(+1.63%) |
May 08, 2003 | 4.728 | 4.817 | 4.659 | 4.817 | 392,483 | -0.01(-0.20%) |
May 07, 2003 | 4.423 | 4.984 | 4.325 | 4.826 | 1,184,572 | +0.45(+10.34%) |
May 06, 2003 | 3.509 | 4.522 | 3.509 | 4.374 | 2,153,878 | +0.93(+27.14%) |
May 05, 2003 | 3.421 | 3.460 | 3.381 | 3.440 | 2,832,840 | +0.05(+1.45%) |
May 02, 2003 | 3.342 | 3.440 | 3.342 | 3.391 | 489,434 | +0.05(+1.47%) |