Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.692 | 7.900 | 7.679 | 7.764 | 2,161,553 | +0.09(+1.18%) |
Jul 30, 2003 | 7.543 | 7.731 | 7.524 | 7.673 | 1,589,840 | +0.12(+1.63%) |
Jul 29, 2003 | 7.517 | 7.718 | 7.517 | 7.550 | 1,899,229 | -0.19(-2.51%) |
Jul 28, 2003 | 7.939 | 8.062 | 7.556 | 7.744 | 3,577,334 | -0.23(-2.85%) |
Jul 25, 2003 | 7.867 | 8.003 | 7.751 | 7.971 | 3,766,979 | +0.10(+1.32%) |
Jul 24, 2003 | 7.576 | 7.867 | 7.511 | 7.867 | 3,630,879 | +0.29(+3.76%) |
Jul 23, 2003 | 7.323 | 7.608 | 7.310 | 7.582 | 3,948,291 | +0.41(+5.79%) |
Jul 22, 2003 | 7.317 | 7.368 | 7.161 | 7.167 | 1,927,930 | -0.05(-0.72%) |
Jul 21, 2003 | 7.012 | 7.349 | 7.005 | 7.219 | 3,302,510 | +0.22(+3.15%) |
Jul 18, 2003 | 7.031 | 7.031 | 6.843 | 6.999 | 3,558,199 | +0.01(+0.19%) |
Jul 17, 2003 | 7.018 | 7.154 | 6.882 | 6.986 | 2,962,877 | +0.10(+1.41%) |
Jul 16, 2003 | 6.934 | 7.064 | 6.818 | 6.889 | 5,026,908 | -0.24(-3.36%) |
Jul 15, 2003 | 7.718 | 7.893 | 7.064 | 7.129 | 5,756,324 | -0.65(-8.33%) |
Jul 14, 2003 | 7.816 | 7.906 | 7.744 | 7.777 | 1,729,181 | +0.03(+0.42%) |
Jul 11, 2003 | 7.673 | 7.744 | 7.602 | 7.744 | 1,674,864 | +0.06(+0.84%) |
Jul 10, 2003 | 7.615 | 7.803 | 7.602 | 7.679 | 2,130,383 | +0.01(+0.17%) |
Jul 09, 2003 | 7.777 | 7.822 | 7.628 | 7.666 | 2,345,797 | -0.04(-0.50%) |
Jul 08, 2003 | 7.809 | 7.932 | 7.686 | 7.705 | 2,756,875 | -0.22(-2.78%) |
Jul 07, 2003 | 7.835 | 7.958 | 7.816 | 7.926 | 2,180,842 | -0.13(-1.61%) |
Jul 03, 2003 | 8.191 | 8.211 | 8.010 | 8.055 | 1,446,950 | -0.05(-0.56%) |
Jul 02, 2003 | 8.185 | 8.263 | 8.068 | 8.101 | 1,931,788 | -0.17(-2.04%) |
Jul 01, 2003 | 8.036 | 8.289 | 8.003 | 8.269 | 2,366,783 | +0.38(+4.76%) |
Jun 30, 2003 | 7.699 | 7.958 | 7.628 | 7.893 | 1,714,984 | +0.19(+2.44%) |
Jun 27, 2003 | 7.615 | 7.816 | 7.615 | 7.705 | 1,673,321 | +0.05(+0.68%) |
Jun 26, 2003 | 7.647 | 7.751 | 7.595 | 7.654 | 1,924,535 | -0.06(-0.84%) |
Jun 25, 2003 | 7.615 | 7.854 | 7.595 | 7.718 | 2,347,340 | +0.10(+1.36%) |
Jun 24, 2003 | 7.751 | 7.777 | 7.576 | 7.615 | 2,883,254 | -0.20(-2.57%) |
Jun 23, 2003 | 8.094 | 8.127 | 7.816 | 7.816 | 2,406,441 | -0.39(-4.74%) |
Jun 20, 2003 | 8.172 | 8.256 | 8.101 | 8.204 | 3,053,919 | -0.12(-1.48%) |
Jun 19, 2003 | 8.263 | 8.412 | 8.165 | 8.327 | 2,491,928 | +0.08(+1.02%) |
Jun 18, 2003 | 8.211 | 8.321 | 8.178 | 8.243 | 2,675,709 | -0.15(-1.78%) |
Jun 17, 2003 | 8.101 | 8.425 | 8.036 | 8.392 | 3,459,596 | +0.22(+2.70%) |
Jun 16, 2003 | 8.263 | 8.392 | 7.984 | 8.172 | 2,245,805 | +0.11(+1.37%) |
Jun 13, 2003 | 7.796 | 8.198 | 7.738 | 8.062 | 3,486,909 | +0.32(+4.10%) |
Jun 12, 2003 | 7.628 | 7.835 | 7.517 | 7.744 | 2,466,775 | +0.12(+1.53%) |
Jun 11, 2003 | 7.563 | 7.647 | 7.524 | 7.628 | 2,355,519 | +0.14(+1.90%) |
Jun 10, 2003 | 7.388 | 7.491 | 7.310 | 7.485 | 2,940,965 | -0.01(-0.17%) |
Jun 09, 2003 | 7.569 | 7.634 | 7.472 | 7.498 | 1,546,942 | -0.01(-0.09%) |
Jun 06, 2003 | 7.504 | 7.770 | 7.388 | 7.504 | 2,506,433 | -0.18(-2.36%) |
Jun 05, 2003 | 7.517 | 7.744 | 7.466 | 7.686 | 4,058,776 | +0.30(+4.13%) |
Jun 04, 2003 | 7.297 | 7.453 | 7.297 | 7.381 | 2,065,882 | +0.10(+1.33%) |
Jun 03, 2003 | 7.317 | 7.375 | 7.226 | 7.284 | 1,879,940 | +0.01(+0.09%) |
Jun 02, 2003 | 7.161 | 7.381 | 7.154 | 7.278 | 3,516,999 | -0.10(-1.32%) |
May 30, 2003 | 7.226 | 7.381 | 7.116 | 7.375 | 2,282,377 | +0.02(+0.26%) |
May 29, 2003 | 7.148 | 7.491 | 7.129 | 7.355 | 3,252,514 | +0.19(+2.62%) |
May 28, 2003 | 7.342 | 7.427 | 7.167 | 7.167 | 4,255,057 | -0.41(-5.47%) |
May 27, 2003 | 7.725 | 7.809 | 7.453 | 7.582 | 3,558,354 | +0.25(+3.36%) |
May 23, 2003 | 7.388 | 7.504 | 7.239 | 7.336 | 2,330,367 | -0.04(-0.53%) |
May 22, 2003 | 7.615 | 7.615 | 7.297 | 7.375 | 2,845,294 | -0.19(-2.48%) |
May 21, 2003 | 7.550 | 7.679 | 7.517 | 7.563 | 2,302,282 | -0.02(-0.26%) |
May 20, 2003 | 7.764 | 7.764 | 7.466 | 7.582 | 3,249,274 | -0.11(-1.43%) |
May 19, 2003 | 7.550 | 7.705 | 7.530 | 7.692 | 4,198,425 | +0.45(+6.17%) |
May 16, 2003 | 7.453 | 7.595 | 7.239 | 7.245 | 3,251,588 | -0.10(-1.41%) |
May 15, 2003 | 7.226 | 7.433 | 7.219 | 7.349 | 6,060,620 | +0.38(+5.49%) |
May 14, 2003 | 6.928 | 7.051 | 6.902 | 6.967 | 3,841,664 | +0.12(+1.70%) |
May 13, 2003 | 6.921 | 6.947 | 6.805 | 6.850 | 4,864,884 | +0.01(+0.09%) |
May 12, 2003 | 6.824 | 6.902 | 6.772 | 6.843 | 3,737,197 | +0.12(+1.83%) |
May 09, 2003 | 6.643 | 6.720 | 6.630 | 6.720 | 4,526,794 | +0.08(+1.17%) |
May 08, 2003 | 6.623 | 6.701 | 6.545 | 6.643 | 6,041,023 | +0.21(+3.33%) |
May 07, 2003 | 6.565 | 6.578 | 6.390 | 6.429 | 4,100,594 | -0.14(-2.07%) |
May 06, 2003 | 6.584 | 6.610 | 6.403 | 6.565 | 5,026,290 | -0.05(-0.69%) |
May 05, 2003 | 6.636 | 6.662 | 6.552 | 6.610 | 3,444,011 | -0.03(-0.39%) |
May 02, 2003 | 6.675 | 6.740 | 6.487 | 6.636 | 4,252,896 | -0.10(-1.54%) |