Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.404 | 7.462 | 7.321 | 7.402 | 301,935 | +0.03(+0.42%) |
Jul 30, 2003 | 7.326 | 7.381 | 7.275 | 7.371 | 123,682 | -0.02(-0.21%) |
Jul 29, 2003 | 7.404 | 7.417 | 7.319 | 7.386 | 111,878 | +0.01(+0.18%) |
Jul 28, 2003 | 7.298 | 7.404 | 7.275 | 7.373 | 126,590 | +0.08(+1.07%) |
Jul 25, 2003 | 7.340 | 7.355 | 7.249 | 7.295 | 89,468 | +0.03(+0.43%) |
Jul 24, 2003 | 7.210 | 7.324 | 7.210 | 7.264 | 94,771 | -0.02(-0.21%) |
Jul 23, 2003 | 7.293 | 7.314 | 7.212 | 7.280 | 141,131 | +0.04(+0.61%) |
Jul 22, 2003 | 7.210 | 7.332 | 7.210 | 7.236 | 226,665 | +0.05(+0.65%) |
Jul 21, 2003 | 7.469 | 7.501 | 7.176 | 7.189 | 256,602 | -0.26(-3.52%) |
Jul 18, 2003 | 7.438 | 7.508 | 7.158 | 7.451 | 493,360 | +0.01(+0.14%) |
Jul 17, 2003 | 7.737 | 7.737 | 7.407 | 7.441 | 464,621 | -0.27(-3.54%) |
Jul 16, 2003 | 7.820 | 7.820 | 7.664 | 7.714 | 157,382 | -0.06(-0.83%) |
Jul 15, 2003 | 7.747 | 7.818 | 7.721 | 7.779 | 374,468 | +0.05(+0.64%) |
Jul 14, 2003 | 7.558 | 7.732 | 7.537 | 7.729 | 139,078 | +0.14(+1.88%) |
Jul 11, 2003 | 7.586 | 7.649 | 7.519 | 7.586 | 226,579 | -0.00(-0.04%) |
Jul 10, 2003 | 7.654 | 7.662 | 7.550 | 7.589 | 120,432 | -0.11(-1.48%) |
Jul 09, 2003 | 7.755 | 7.781 | 7.628 | 7.703 | 146,434 | -0.06(-0.80%) |
Jul 08, 2003 | 7.776 | 7.784 | 7.641 | 7.766 | 164,909 | -0.00(-0.03%) |
Jul 07, 2003 | 7.716 | 7.784 | 7.690 | 7.768 | 163,199 | +0.06(+0.84%) |
Jul 03, 2003 | 7.732 | 7.745 | 7.612 | 7.703 | 106,404 | -0.03(-0.34%) |
Jul 02, 2003 | 7.540 | 7.729 | 7.488 | 7.729 | 136,170 | +0.16(+2.16%) |
Jul 01, 2003 | 7.579 | 7.599 | 7.430 | 7.566 | 93,745 | +0.03(+0.45%) |
Jun 30, 2003 | 7.534 | 7.721 | 7.495 | 7.532 | 198,268 | -0.06(-0.75%) |
Jun 27, 2003 | 7.482 | 7.597 | 7.462 | 7.589 | 220,335 | +0.15(+2.06%) |
Jun 26, 2003 | 7.469 | 7.521 | 7.365 | 7.435 | 405,089 | -0.03(-0.35%) |
Jun 25, 2003 | 7.459 | 7.599 | 7.399 | 7.462 | 139,249 | -0.03(-0.45%) |
Jun 24, 2003 | 7.410 | 7.524 | 7.373 | 7.495 | 92,034 | +0.11(+1.44%) |
Jun 23, 2003 | 7.503 | 7.506 | 7.378 | 7.389 | 236,416 | -0.09(-1.18%) |
Jun 20, 2003 | 7.464 | 7.485 | 7.376 | 7.477 | 94,942 | +0.06(+0.88%) |
Jun 19, 2003 | 7.537 | 7.586 | 7.410 | 7.412 | 86,047 | -0.14(-1.86%) |
Jun 18, 2003 | 7.641 | 7.641 | 7.511 | 7.553 | 188,346 | -0.08(-0.98%) |
Jun 17, 2003 | 7.638 | 7.677 | 7.550 | 7.628 | 157,382 | +0.03(+0.44%) |
Jun 16, 2003 | 7.612 | 7.638 | 7.550 | 7.594 | 186,122 | +0.01(+0.17%) |
Jun 13, 2003 | 7.690 | 7.763 | 7.573 | 7.581 | 132,406 | -0.17(-2.18%) |
Jun 12, 2003 | 7.651 | 7.750 | 7.651 | 7.750 | 213,493 | +0.08(+1.08%) |
Jun 11, 2003 | 7.534 | 7.682 | 7.438 | 7.667 | 212,637 | +0.13(+1.76%) |
Jun 10, 2003 | 7.467 | 7.560 | 7.420 | 7.534 | 165,251 | +0.07(+0.91%) |
Jun 09, 2003 | 7.662 | 7.667 | 7.404 | 7.467 | 167,817 | -0.12(-1.54%) |
Jun 06, 2003 | 7.534 | 7.628 | 7.521 | 7.584 | 188,004 | +0.06(+0.79%) |
Jun 05, 2003 | 7.534 | 7.625 | 7.194 | 7.524 | 156,698 | +0.05(+0.66%) |
Jun 04, 2003 | 7.480 | 7.521 | 7.415 | 7.475 | 170,555 | +0.01(+0.10%) |
Jun 03, 2003 | 7.332 | 7.495 | 7.332 | 7.467 | 137,196 | +0.10(+1.38%) |
Jun 02, 2003 | 7.332 | 7.381 | 7.326 | 7.365 | 170,897 | +0.04(+0.50%) |
May 30, 2003 | 7.256 | 7.353 | 7.249 | 7.329 | 136,170 | +0.05(+0.75%) |
May 29, 2003 | 7.285 | 7.326 | 7.236 | 7.275 | 193,307 | -0.01(-0.14%) |
May 28, 2003 | 7.399 | 7.404 | 7.282 | 7.285 | 223,073 | -0.10(-1.37%) |
May 27, 2003 | 7.041 | 7.391 | 7.041 | 7.386 | 507,901 | +0.33(+4.63%) |
May 23, 2003 | 6.945 | 7.067 | 6.898 | 7.059 | 340,768 | +0.11(+1.65%) |
May 22, 2003 | 7.041 | 7.041 | 6.945 | 6.945 | 133,262 | -0.08(-1.07%) |
May 21, 2003 | 6.986 | 7.028 | 6.981 | 7.020 | 153,277 | +0.03(+0.48%) |
May 20, 2003 | 6.945 | 7.007 | 6.926 | 6.986 | 83,994 | +0.05(+0.71%) |
May 19, 2003 | 7.111 | 7.111 | 6.887 | 6.937 | 118,892 | -0.12(-1.66%) |
May 16, 2003 | 7.004 | 7.106 | 6.976 | 7.054 | 687,181 | +0.08(+1.08%) |
May 15, 2003 | 6.947 | 7.059 | 6.937 | 6.978 | 341,794 | +0.03(+0.41%) |
May 14, 2003 | 7.046 | 7.046 | 6.950 | 6.950 | 118,550 | -0.06(-0.85%) |
May 13, 2003 | 7.015 | 7.041 | 6.984 | 7.010 | 116,668 | -0.01(-0.07%) |
May 12, 2003 | 7.012 | 7.041 | 6.973 | 7.015 | 159,777 | +0.00(+0.04%) |
May 09, 2003 | 7.030 | 7.030 | 7.012 | 7.012 | 113,931 | -0.00(-0.04%) |
May 08, 2003 | 7.111 | 7.111 | 6.991 | 7.015 | 97,679 | -0.09(-1.24%) |
May 07, 2003 | 7.067 | 7.103 | 7.020 | 7.103 | 107,259 | +0.03(+0.37%) |
May 06, 2003 | 6.981 | 7.080 | 6.947 | 7.077 | 257,799 | +0.13(+1.87%) |
May 05, 2003 | 6.846 | 6.952 | 6.846 | 6.947 | 60,900 | +0.03(+0.49%) |
May 02, 2003 | 6.825 | 6.916 | 6.815 | 6.913 | 55,597 | +0.05(+0.69%) |