Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.565 | 7.941 | 7.527 | 7.864 | 136,715 | +0.28(+3.64%) |
Jul 30, 2003 | 7.457 | 7.642 | 7.419 | 7.588 | 148,434 | +0.18(+2.38%) |
Jul 29, 2003 | 7.450 | 7.519 | 7.373 | 7.411 | 280,853 | -0.08(-1.13%) |
Jul 28, 2003 | 7.411 | 7.542 | 7.358 | 7.496 | 191,141 | +0.08(+1.14%) |
Jul 25, 2003 | 7.304 | 7.527 | 7.304 | 7.411 | 80,987 | +0.11(+1.47%) |
Jul 24, 2003 | 7.373 | 7.373 | 7.265 | 7.304 | 111,065 | +0.00(+0.00%) |
Jul 23, 2003 | 7.127 | 7.404 | 7.127 | 7.304 | 69,009 | +0.13(+1.82%) |
Jul 22, 2003 | 7.120 | 7.227 | 7.066 | 7.173 | 96,091 | +0.11(+1.52%) |
Jul 21, 2003 | 7.350 | 7.427 | 6.797 | 7.066 | 395,044 | -0.33(-4.47%) |
Jul 18, 2003 | 7.411 | 7.411 | 7.143 | 7.396 | 56,379 | -0.04(-0.52%) |
Jul 17, 2003 | 7.596 | 7.634 | 7.312 | 7.434 | 178,642 | -0.16(-2.12%) |
Jul 16, 2003 | 7.496 | 7.634 | 7.488 | 7.596 | 286,192 | +0.00(+0.00%) |
Jul 15, 2003 | 7.488 | 7.619 | 7.488 | 7.596 | 135,674 | +0.05(+0.61%) |
Jul 14, 2003 | 7.565 | 7.603 | 7.488 | 7.550 | 142,314 | -0.02(-0.20%) |
Jul 11, 2003 | 7.504 | 7.642 | 7.480 | 7.565 | 80,336 | +0.04(+0.51%) |
Jul 10, 2003 | 7.450 | 7.527 | 7.411 | 7.527 | 268,093 | -0.03(-0.41%) |
Jul 09, 2003 | 7.381 | 7.565 | 7.335 | 7.557 | 159,241 | +0.12(+1.55%) |
Jul 08, 2003 | 7.411 | 7.442 | 7.250 | 7.442 | 157,939 | +0.11(+1.47%) |
Jul 07, 2003 | 7.265 | 7.442 | 7.265 | 7.335 | 807,014 | +0.06(+0.84%) |
Jul 03, 2003 | 7.281 | 7.488 | 7.135 | 7.273 | 155,205 | +0.02(+0.21%) |
Jul 02, 2003 | 6.920 | 7.304 | 6.920 | 7.258 | 179,944 | +0.31(+4.42%) |
Jul 01, 2003 | 6.897 | 7.066 | 6.805 | 6.951 | 129,294 | +0.12(+1.80%) |
Jun 30, 2003 | 6.874 | 6.935 | 6.797 | 6.828 | 312,493 | -0.02(-0.22%) |
Jun 27, 2003 | 6.835 | 7.143 | 6.797 | 6.843 | 164,018 | +0.01(+0.11%) |
Jun 26, 2003 | 7.219 | 7.227 | 6.766 | 6.835 | 269,005 | -0.08(-1.11%) |
Jun 25, 2003 | 6.912 | 6.989 | 6.789 | 6.912 | 269,005 | +0.12(+1.81%) |
Jun 24, 2003 | 6.835 | 6.912 | 6.643 | 6.789 | 276,556 | -0.05(-0.79%) |
Jun 23, 2003 | 6.989 | 6.997 | 6.748 | 6.843 | 249,083 | -0.11(-1.55%) |
Jun 20, 2003 | 7.166 | 7.296 | 6.912 | 6.951 | 527,202 | -0.08(-1.20%) |
Jun 19, 2003 | 7.081 | 7.158 | 6.989 | 7.035 | 821,858 | -0.07(-0.97%) |
Jun 18, 2003 | 7.073 | 7.204 | 7.004 | 7.104 | 457,022 | +0.04(+0.54%) |
Jun 17, 2003 | 7.411 | 7.488 | 6.436 | 7.066 | 1,127,972 | -1.42(-16.74%) |
Jun 16, 2003 | 8.302 | 8.510 | 8.302 | 8.487 | 325,644 | +0.08(+0.91%) |
Jun 13, 2003 | 8.494 | 8.579 | 8.379 | 8.410 | 229,813 | -0.15(-1.71%) |
Jun 12, 2003 | 8.679 | 8.679 | 8.371 | 8.556 | 85,024 | -0.12(-1.42%) |
Jun 11, 2003 | 8.540 | 8.679 | 8.464 | 8.679 | 89,321 | +0.06(+0.71%) |
Jun 10, 2003 | 8.648 | 8.648 | 8.540 | 8.617 | 306,504 | +0.05(+0.54%) |
Jun 09, 2003 | 8.817 | 8.817 | 8.548 | 8.571 | 95,701 | -0.24(-2.70%) |
Jun 06, 2003 | 8.855 | 8.855 | 8.663 | 8.809 | 92,055 | +0.02(+0.26%) |
Jun 05, 2003 | 8.502 | 8.825 | 8.456 | 8.786 | 65,102 | +0.28(+3.34%) |
Jun 04, 2003 | 8.448 | 8.625 | 8.410 | 8.502 | 142,705 | +0.05(+0.64%) |
Jun 03, 2003 | 8.440 | 8.517 | 8.302 | 8.448 | 151,168 | +0.08(+0.92%) |
Jun 02, 2003 | 8.095 | 8.440 | 8.056 | 8.371 | 118,877 | +0.31(+3.81%) |
May 30, 2003 | 7.834 | 8.064 | 7.749 | 8.064 | 59,764 | +0.21(+2.64%) |
May 29, 2003 | 7.534 | 7.872 | 7.534 | 7.857 | 62,889 | +0.33(+4.39%) |
May 28, 2003 | 7.189 | 7.565 | 7.158 | 7.527 | 71,613 | +0.38(+5.38%) |
May 27, 2003 | 7.258 | 7.258 | 7.112 | 7.143 | 112,758 | -0.06(-0.85%) |
May 23, 2003 | 7.204 | 7.273 | 7.158 | 7.204 | 38,410 | -0.07(-0.95%) |
May 22, 2003 | 7.434 | 7.473 | 7.219 | 7.273 | 61,196 | -0.16(-2.17%) |
May 21, 2003 | 7.457 | 7.473 | 7.265 | 7.434 | 63,800 | -0.08(-1.12%) |
May 20, 2003 | 7.765 | 7.934 | 7.335 | 7.519 | 130,205 | -0.24(-3.07%) |
May 19, 2003 | 7.926 | 8.026 | 7.757 | 7.757 | 66,404 | -0.21(-2.60%) |
May 16, 2003 | 7.895 | 8.064 | 7.803 | 7.964 | 131,117 | +0.02(+0.29%) |
May 15, 2003 | 8.003 | 8.118 | 7.941 | 7.941 | 122,783 | -0.11(-1.34%) |
May 14, 2003 | 8.033 | 8.103 | 7.987 | 8.049 | 60,415 | -0.02(-0.29%) |
May 13, 2003 | 8.064 | 8.133 | 8.041 | 8.072 | 26,041 | -0.01(-0.10%) |
May 12, 2003 | 8.064 | 8.172 | 7.987 | 8.080 | 42,186 | -0.08(-1.03%) |
May 09, 2003 | 7.987 | 8.195 | 7.918 | 8.164 | 126,690 | +0.18(+2.21%) |
May 08, 2003 | 8.064 | 8.179 | 7.987 | 7.987 | 66,795 | -0.08(-1.05%) |
May 07, 2003 | 8.256 | 8.256 | 8.010 | 8.072 | 48,566 | -0.18(-2.14%) |
May 06, 2003 | 8.295 | 8.295 | 7.934 | 8.248 | 135,544 | -0.04(-0.46%) |
May 05, 2003 | 8.064 | 8.295 | 8.064 | 8.287 | 59,373 | +0.09(+1.12%) |