Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.904 | 7.948 | 7.865 | 7.883 | 4,516,501 | -0.01(-0.11%) |
Jul 30, 2003 | 7.821 | 7.900 | 7.782 | 7.891 | 309,189 | +0.09(+1.17%) |
Jul 29, 2003 | 7.887 | 7.913 | 7.734 | 7.800 | 187,164 | -0.15(-1.87%) |
Jul 28, 2003 | 8.000 | 8.057 | 7.939 | 7.948 | 243,819 | -0.04(-0.55%) |
Jul 25, 2003 | 8.044 | 8.061 | 7.978 | 7.992 | 199,092 | -0.01(-0.11%) |
Jul 24, 2003 | 7.992 | 8.000 | 7.913 | 8.000 | 346,346 | +0.10(+1.21%) |
Jul 23, 2003 | 7.992 | 8.018 | 7.883 | 7.904 | 213,542 | -0.04(-0.55%) |
Jul 22, 2003 | 7.944 | 8.031 | 7.944 | 7.948 | 125,235 | +0.01(+0.16%) |
Jul 21, 2003 | 8.057 | 8.057 | 7.935 | 7.935 | 138,997 | -0.07(-0.87%) |
Jul 18, 2003 | 8.000 | 8.057 | 7.957 | 8.005 | 162,851 | +0.09(+1.10%) |
Jul 17, 2003 | 8.066 | 8.087 | 7.896 | 7.917 | 171,797 | -0.10(-1.30%) |
Jul 16, 2003 | 8.087 | 8.109 | 8.022 | 8.022 | 235,791 | +0.00(+0.00%) |
Jul 15, 2003 | 8.100 | 8.109 | 8.013 | 8.022 | 181,430 | -0.06(-0.76%) |
Jul 14, 2003 | 8.044 | 8.083 | 7.970 | 8.083 | 305,289 | +0.13(+1.64%) |
Jul 11, 2003 | 7.957 | 8.013 | 7.891 | 7.952 | 134,180 | +0.02(+0.22%) |
Jul 10, 2003 | 8.044 | 8.053 | 7.883 | 7.935 | 236,708 | -0.09(-1.09%) |
Jul 09, 2003 | 8.000 | 8.031 | 7.891 | 8.022 | 308,730 | -0.04(-0.49%) |
Jul 08, 2003 | 7.978 | 8.061 | 7.900 | 8.061 | 207,120 | +0.04(+0.49%) |
Jul 07, 2003 | 7.913 | 8.026 | 7.878 | 8.022 | 242,213 | +0.14(+1.77%) |
Jul 03, 2003 | 7.869 | 7.891 | 7.826 | 7.883 | 134,410 | +0.03(+0.44%) |
Jul 02, 2003 | 7.848 | 7.865 | 7.804 | 7.848 | 577,550 | +0.00(+0.06%) |
Jul 01, 2003 | 7.760 | 7.848 | 7.695 | 7.843 | 657,141 | +0.13(+1.64%) |
Jun 30, 2003 | 7.673 | 7.739 | 7.564 | 7.717 | 606,221 | +0.13(+1.67%) |
Jun 27, 2003 | 7.630 | 7.673 | 7.542 | 7.590 | 278,453 | -0.04(-0.51%) |
Jun 26, 2003 | 7.551 | 7.630 | 7.481 | 7.630 | 175,467 | +0.13(+1.74%) |
Jun 25, 2003 | 7.508 | 7.556 | 7.455 | 7.499 | 270,884 | +0.01(+0.12%) |
Jun 24, 2003 | 7.455 | 7.538 | 7.455 | 7.490 | 232,350 | +0.03(+0.35%) |
Jun 23, 2003 | 7.521 | 7.542 | 7.455 | 7.464 | 244,965 | -0.04(-0.58%) |
Jun 20, 2003 | 7.586 | 7.630 | 7.503 | 7.508 | 141,291 | -0.01(-0.17%) |
Jun 19, 2003 | 7.564 | 7.673 | 7.473 | 7.521 | 198,174 | -0.05(-0.69%) |
Jun 18, 2003 | 7.630 | 7.717 | 7.521 | 7.573 | 167,439 | -0.01(-0.17%) |
Jun 17, 2003 | 7.630 | 7.691 | 7.577 | 7.586 | 268,820 | -0.07(-0.97%) |
Jun 16, 2003 | 7.630 | 7.695 | 7.621 | 7.660 | 318,822 | +0.08(+1.03%) |
Jun 13, 2003 | 7.778 | 7.778 | 7.521 | 7.582 | 233,268 | -0.17(-2.14%) |
Jun 12, 2003 | 7.813 | 7.813 | 7.695 | 7.747 | 126,840 | +0.00(+0.06%) |
Jun 11, 2003 | 7.800 | 7.800 | 7.712 | 7.743 | 209,872 | -0.05(-0.67%) |
Jun 10, 2003 | 7.743 | 7.830 | 7.695 | 7.795 | 236,020 | +0.10(+1.30%) |
Jun 09, 2003 | 7.656 | 7.830 | 7.656 | 7.695 | 507,363 | +0.00(+0.00%) |
Jun 06, 2003 | 7.774 | 7.843 | 7.691 | 7.695 | 298,638 | +0.01(+0.11%) |
Jun 05, 2003 | 7.651 | 7.743 | 7.621 | 7.686 | 136,933 | -0.01(-0.11%) |
Jun 04, 2003 | 7.660 | 7.730 | 7.617 | 7.695 | 231,203 | +0.04(+0.57%) |
Jun 03, 2003 | 7.630 | 7.665 | 7.577 | 7.651 | 232,809 | +0.02(+0.29%) |
Jun 02, 2003 | 7.625 | 7.673 | 7.586 | 7.630 | 226,845 | +0.01(+0.17%) |
May 30, 2003 | 7.542 | 7.630 | 7.455 | 7.617 | 360,797 | +0.14(+1.93%) |
May 29, 2003 | 7.665 | 7.673 | 7.420 | 7.473 | 439,929 | -0.19(-2.50%) |
May 28, 2003 | 7.695 | 7.708 | 7.577 | 7.665 | 284,646 | +0.00(+0.00%) |
May 27, 2003 | 7.682 | 7.717 | 7.617 | 7.665 | 223,863 | -0.05(-0.68%) |
May 23, 2003 | 7.695 | 7.756 | 7.656 | 7.717 | 355,521 | -0.13(-1.67%) |
May 22, 2003 | 7.630 | 7.848 | 7.521 | 7.848 | 491,307 | +0.27(+3.51%) |
May 21, 2003 | 7.590 | 7.608 | 7.486 | 7.582 | 248,177 | +0.02(+0.23%) |
May 20, 2003 | 7.560 | 7.608 | 7.481 | 7.564 | 747,742 | +0.02(+0.29%) |
May 19, 2003 | 7.630 | 7.630 | 7.499 | 7.542 | 207,578 | -0.09(-1.14%) |
May 16, 2003 | 7.499 | 7.630 | 7.486 | 7.630 | 290,610 | +0.09(+1.21%) |
May 15, 2003 | 7.477 | 7.564 | 7.473 | 7.538 | 291,069 | +0.06(+0.82%) |
May 14, 2003 | 7.630 | 7.630 | 7.399 | 7.477 | 373,871 | +0.01(+0.18%) |
May 13, 2003 | 7.525 | 7.556 | 7.451 | 7.464 | 528,006 | -0.08(-1.04%) |
May 12, 2003 | 7.586 | 7.590 | 7.464 | 7.542 | 625,488 | -0.13(-1.65%) |
May 09, 2003 | 7.660 | 7.760 | 7.630 | 7.669 | 391,303 | +0.00(+0.00%) |
May 08, 2003 | 7.638 | 7.673 | 7.603 | 7.669 | 202,532 | +0.04(+0.51%) |
May 07, 2003 | 7.630 | 7.669 | 7.612 | 7.630 | 198,862 | -0.03(-0.46%) |
May 06, 2003 | 7.651 | 7.673 | 7.617 | 7.665 | 459,884 | -0.01(-0.11%) |
May 05, 2003 | 7.717 | 7.721 | 7.586 | 7.673 | 171,567 | -0.02(-0.28%) |
May 02, 2003 | 7.647 | 7.695 | 7.599 | 7.695 | 255,058 | +0.05(+0.63%) |