Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.328 | 7.340 | 7.235 | 7.340 | 114,626 | +0.07(+1.02%) |
Jul 30, 2003 | 7.247 | 7.284 | 7.129 | 7.266 | 99,127 | +0.02(+0.26%) |
Jul 29, 2003 | 7.259 | 7.303 | 7.247 | 7.247 | 52,954 | -0.06(-0.76%) |
Jul 28, 2003 | 7.266 | 7.520 | 7.210 | 7.303 | 82,498 | +0.01(+0.08%) |
Jul 25, 2003 | 7.402 | 7.420 | 7.185 | 7.297 | 204,552 | -0.10(-1.34%) |
Jul 24, 2003 | 7.476 | 7.557 | 7.389 | 7.396 | 128,833 | -0.05(-0.67%) |
Jul 23, 2003 | 7.371 | 7.588 | 7.365 | 7.445 | 154,503 | +0.05(+0.67%) |
Jul 22, 2003 | 7.433 | 7.433 | 7.197 | 7.396 | 146,754 | +0.01(+0.08%) |
Jul 21, 2003 | 7.433 | 7.433 | 7.247 | 7.389 | 58,120 | -0.06(-0.75%) |
Jul 18, 2003 | 7.433 | 7.507 | 7.352 | 7.445 | 54,891 | -0.01(-0.08%) |
Jul 17, 2003 | 7.544 | 7.575 | 7.433 | 7.451 | 96,221 | -0.14(-1.80%) |
Jul 16, 2003 | 7.544 | 7.681 | 7.371 | 7.588 | 360,508 | +0.07(+0.91%) |
Jul 15, 2003 | 7.594 | 7.612 | 7.464 | 7.520 | 205,843 | -0.07(-0.98%) |
Jul 14, 2003 | 7.526 | 7.619 | 7.526 | 7.594 | 161,930 | +0.04(+0.49%) |
Jul 11, 2003 | 7.526 | 7.712 | 7.464 | 7.557 | 183,564 | +0.09(+1.24%) |
Jul 10, 2003 | 7.526 | 7.612 | 7.340 | 7.464 | 170,164 | -0.12(-1.63%) |
Jul 09, 2003 | 7.557 | 7.631 | 7.451 | 7.588 | 186,470 | +0.06(+0.82%) |
Jul 08, 2003 | 7.420 | 7.606 | 7.420 | 7.526 | 143,364 | +0.11(+1.42%) |
Jul 07, 2003 | 7.427 | 7.557 | 7.278 | 7.420 | 258,959 | +0.00(+0.00%) |
Jul 03, 2003 | 7.464 | 7.495 | 7.371 | 7.420 | 87,503 | -0.11(-1.40%) |
Jul 02, 2003 | 7.334 | 7.588 | 7.334 | 7.526 | 202,776 | +0.11(+1.50%) |
Jul 01, 2003 | 7.303 | 7.420 | 7.185 | 7.414 | 167,419 | +0.13(+1.79%) |
Jun 30, 2003 | 6.968 | 7.420 | 6.968 | 7.284 | 441,070 | +0.32(+4.63%) |
Jun 27, 2003 | 7.123 | 7.179 | 6.844 | 6.962 | 197,771 | -0.19(-2.68%) |
Jun 26, 2003 | 6.906 | 7.445 | 6.782 | 7.154 | 229,737 | +0.31(+4.53%) |
Jun 25, 2003 | 7.074 | 7.074 | 6.789 | 6.844 | 191,152 | -0.17(-2.39%) |
Jun 24, 2003 | 7.433 | 7.439 | 6.770 | 7.012 | 732,318 | -0.69(-8.93%) |
Jun 23, 2003 | 7.588 | 7.730 | 7.526 | 7.699 | 216,014 | +0.14(+1.89%) |
Jun 20, 2003 | 7.414 | 7.612 | 7.414 | 7.557 | 178,074 | +0.15(+2.01%) |
Jun 19, 2003 | 7.389 | 7.433 | 7.371 | 7.408 | 55,053 | -0.01(-0.17%) |
Jun 18, 2003 | 7.321 | 7.420 | 7.278 | 7.420 | 58,282 | +0.07(+0.93%) |
Jun 17, 2003 | 7.389 | 7.402 | 7.303 | 7.352 | 119,792 | -0.06(-0.84%) |
Jun 16, 2003 | 7.328 | 7.513 | 7.297 | 7.414 | 225,540 | +0.09(+1.18%) |
Jun 13, 2003 | 7.427 | 7.433 | 7.309 | 7.328 | 1,054,726 | -0.10(-1.33%) |
Jun 12, 2003 | 7.278 | 7.427 | 7.278 | 7.427 | 523,730 | +0.21(+2.92%) |
Jun 11, 2003 | 6.826 | 7.272 | 6.807 | 7.216 | 214,238 | +0.41(+6.01%) |
Jun 10, 2003 | 6.844 | 6.844 | 6.751 | 6.807 | 85,243 | -0.04(-0.54%) |
Jun 09, 2003 | 6.813 | 6.937 | 6.789 | 6.844 | 88,795 | +0.02(+0.36%) |
Jun 06, 2003 | 6.782 | 7.030 | 6.776 | 6.820 | 255,084 | +0.01(+0.09%) |
Jun 05, 2003 | 6.882 | 6.981 | 6.714 | 6.813 | 201,968 | -0.07(-0.99%) |
Jun 04, 2003 | 6.671 | 6.906 | 6.671 | 6.882 | 177,590 | +0.22(+3.35%) |
Jun 03, 2003 | 6.547 | 6.690 | 6.448 | 6.659 | 205,520 | +0.09(+1.42%) |
Jun 02, 2003 | 6.417 | 6.572 | 6.398 | 6.566 | 157,248 | +0.15(+2.32%) |
May 30, 2003 | 6.225 | 6.442 | 6.219 | 6.417 | 446,559 | +0.19(+3.08%) |
May 29, 2003 | 6.182 | 6.256 | 6.182 | 6.225 | 589,762 | +0.04(+0.60%) |
May 28, 2003 | 6.132 | 6.194 | 6.132 | 6.188 | 59,412 | -0.01(-0.10%) |
May 27, 2003 | 6.200 | 6.200 | 6.120 | 6.194 | 111,882 | +0.00(+0.00%) |
May 23, 2003 | 6.144 | 6.194 | 6.070 | 6.194 | 733,449 | +0.05(+0.81%) |
May 22, 2003 | 6.132 | 6.163 | 6.008 | 6.144 | 50,209 | +0.05(+0.81%) |
May 21, 2003 | 6.101 | 6.157 | 5.946 | 6.095 | 102,518 | +0.06(+0.92%) |
May 20, 2003 | 6.027 | 6.120 | 5.983 | 6.039 | 120,923 | +0.01(+0.21%) |
May 19, 2003 | 6.225 | 6.225 | 5.897 | 6.027 | 152,405 | -0.26(-4.14%) |
May 16, 2003 | 6.175 | 6.287 | 6.095 | 6.287 | 131,094 | +0.11(+1.81%) |
May 15, 2003 | 6.163 | 6.225 | 6.163 | 6.175 | 291,248 | +0.01(+0.20%) |
May 14, 2003 | 6.157 | 6.194 | 6.095 | 6.163 | 143,525 | -0.02(-0.40%) |
May 13, 2003 | 6.169 | 6.225 | 6.114 | 6.188 | 406,198 | +0.00(+0.00%) |
May 12, 2003 | 6.144 | 6.225 | 6.070 | 6.188 | 113,980 | -0.01(-0.10%) |
May 09, 2003 | 6.052 | 6.268 | 6.027 | 6.194 | 46,173 | +0.09(+1.52%) |
May 08, 2003 | 6.460 | 6.460 | 6.095 | 6.101 | 282,369 | -0.32(-4.92%) |
May 07, 2003 | 6.584 | 6.584 | 6.225 | 6.417 | 209,556 | -0.14(-2.08%) |
May 06, 2003 | 6.355 | 6.553 | 6.355 | 6.553 | 198,901 | +0.20(+3.12%) |
May 05, 2003 | 6.169 | 6.380 | 6.151 | 6.355 | 154,988 | +0.19(+3.12%) |
May 02, 2003 | 5.835 | 6.194 | 5.835 | 6.163 | 225,378 | +0.39(+6.76%) |