Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.911 | 7.958 | 7.874 | 7.879 | 217,971 | +0.02(+0.27%) |
Jul 30, 2003 | 7.853 | 7.900 | 7.848 | 7.858 | 197,411 | -0.05(-0.60%) |
Jul 29, 2003 | 7.937 | 7.948 | 7.853 | 7.906 | 256,044 | -0.05(-0.59%) |
Jul 28, 2003 | 7.921 | 7.969 | 7.832 | 7.953 | 261,375 | +0.00(+0.00%) |
Jul 25, 2003 | 7.885 | 7.958 | 7.879 | 7.953 | 125,833 | +0.07(+0.87%) |
Jul 24, 2003 | 7.895 | 7.969 | 7.858 | 7.885 | 147,344 | +0.01(+0.07%) |
Jul 23, 2003 | 7.879 | 7.895 | 7.843 | 7.879 | 128,498 | +0.03(+0.33%) |
Jul 22, 2003 | 7.811 | 7.911 | 7.790 | 7.853 | 135,732 | +0.02(+0.27%) |
Jul 21, 2003 | 7.827 | 7.879 | 7.801 | 7.832 | 185,418 | -0.05(-0.60%) |
Jul 18, 2003 | 7.869 | 7.921 | 7.837 | 7.879 | 197,221 | +0.04(+0.47%) |
Jul 17, 2003 | 7.879 | 7.911 | 7.816 | 7.843 | 126,785 | -0.09(-1.13%) |
Jul 16, 2003 | 8.048 | 8.048 | 7.916 | 7.932 | 171,711 | -0.05(-0.66%) |
Jul 15, 2003 | 8.042 | 8.079 | 7.964 | 7.985 | 136,493 | -0.03(-0.33%) |
Jul 14, 2003 | 7.974 | 8.090 | 7.974 | 8.011 | 137,445 | +0.07(+0.93%) |
Jul 11, 2003 | 7.879 | 7.990 | 7.879 | 7.937 | 160,289 | +0.05(+0.67%) |
Jul 10, 2003 | 7.906 | 7.958 | 7.879 | 7.885 | 196,079 | -0.11(-1.38%) |
Jul 09, 2003 | 7.974 | 8.032 | 7.958 | 7.995 | 157,434 | -0.01(-0.07%) |
Jul 08, 2003 | 7.937 | 8.037 | 7.927 | 8.000 | 165,429 | +0.05(+0.66%) |
Jul 07, 2003 | 7.885 | 7.979 | 7.885 | 7.948 | 213,592 | +0.12(+1.48%) |
Jul 03, 2003 | 7.848 | 7.890 | 7.816 | 7.832 | 55,397 | -0.07(-0.86%) |
Jul 02, 2003 | 7.780 | 7.900 | 7.780 | 7.900 | 170,188 | +0.08(+1.08%) |
Jul 01, 2003 | 7.722 | 7.816 | 7.648 | 7.816 | 135,922 | +0.05(+0.68%) |
Jun 30, 2003 | 7.759 | 7.848 | 7.748 | 7.764 | 230,916 | -0.01(-0.07%) |
Jun 27, 2003 | 7.816 | 7.843 | 7.743 | 7.769 | 217,209 | -0.04(-0.54%) |
Jun 26, 2003 | 7.748 | 7.832 | 7.748 | 7.811 | 152,484 | +0.04(+0.54%) |
Jun 25, 2003 | 7.785 | 7.869 | 7.753 | 7.769 | 162,003 | -0.06(-0.74%) |
Jun 24, 2003 | 7.795 | 7.848 | 7.743 | 7.827 | 206,739 | +0.03(+0.40%) |
Jun 23, 2003 | 7.895 | 7.895 | 7.743 | 7.795 | 279,079 | -0.11(-1.40%) |
Jun 20, 2003 | 7.937 | 7.969 | 7.864 | 7.906 | 135,161 | +0.01(+0.07%) |
Jun 19, 2003 | 7.979 | 8.016 | 7.879 | 7.900 | 126,404 | -0.10(-1.25%) |
Jun 18, 2003 | 7.990 | 8.032 | 7.943 | 8.000 | 150,961 | +0.00(+0.00%) |
Jun 17, 2003 | 8.021 | 8.037 | 7.974 | 8.000 | 163,335 | +0.01(+0.07%) |
Jun 16, 2003 | 7.853 | 7.995 | 7.853 | 7.995 | 155,149 | +0.17(+2.15%) |
Jun 13, 2003 | 7.916 | 7.937 | 7.816 | 7.827 | 136,303 | -0.09(-1.19%) |
Jun 12, 2003 | 7.958 | 7.979 | 7.885 | 7.921 | 150,961 | +0.01(+0.13%) |
Jun 11, 2003 | 7.822 | 7.921 | 7.816 | 7.911 | 182,943 | +0.09(+1.14%) |
Jun 10, 2003 | 7.795 | 7.822 | 7.780 | 7.822 | 98,800 | +0.04(+0.47%) |
Jun 09, 2003 | 7.879 | 7.879 | 7.743 | 7.785 | 133,447 | -0.08(-1.00%) |
Jun 06, 2003 | 7.943 | 8.053 | 7.801 | 7.864 | 279,269 | -0.02(-0.20%) |
Jun 05, 2003 | 7.822 | 7.900 | 7.795 | 7.879 | 133,067 | +0.01(+0.07%) |
Jun 04, 2003 | 7.748 | 7.879 | 7.748 | 7.874 | 171,711 | +0.12(+1.49%) |
Jun 03, 2003 | 7.806 | 7.822 | 7.711 | 7.759 | 130,211 | +0.01(+0.07%) |
Jun 02, 2003 | 7.748 | 7.869 | 7.738 | 7.753 | 210,927 | +0.03(+0.34%) |
May 30, 2003 | 7.591 | 7.738 | 7.591 | 7.727 | 168,475 | +0.15(+1.94%) |
May 29, 2003 | 7.654 | 7.706 | 7.580 | 7.580 | 122,977 | -0.05(-0.62%) |
May 28, 2003 | 7.617 | 7.680 | 7.617 | 7.627 | 163,335 | +0.02(+0.21%) |
May 27, 2003 | 7.459 | 7.643 | 7.407 | 7.612 | 240,244 | +0.16(+2.19%) |
May 23, 2003 | 7.459 | 7.475 | 7.417 | 7.449 | 153,436 | -0.01(-0.07%) |
May 22, 2003 | 7.354 | 7.486 | 7.354 | 7.454 | 286,884 | +0.06(+0.85%) |
May 21, 2003 | 7.380 | 7.417 | 7.370 | 7.391 | 209,024 | -0.02(-0.21%) |
May 20, 2003 | 7.407 | 7.475 | 7.354 | 7.407 | 259,090 | -0.04(-0.49%) |
May 19, 2003 | 7.633 | 7.633 | 7.443 | 7.443 | 161,241 | -0.19(-2.48%) |
May 16, 2003 | 7.643 | 7.659 | 7.575 | 7.633 | 170,569 | +0.02(+0.28%) |
May 15, 2003 | 7.564 | 7.654 | 7.564 | 7.612 | 261,375 | +0.03(+0.42%) |
May 14, 2003 | 7.638 | 7.690 | 7.564 | 7.580 | 172,283 | -0.03(-0.35%) |
May 13, 2003 | 7.669 | 7.669 | 7.591 | 7.606 | 208,262 | -0.07(-0.89%) |
May 12, 2003 | 7.449 | 7.675 | 7.449 | 7.675 | 228,631 | +0.15(+2.03%) |
May 09, 2003 | 7.470 | 7.549 | 7.459 | 7.522 | 159,528 | +0.09(+1.20%) |
May 08, 2003 | 7.475 | 7.480 | 7.417 | 7.433 | 132,305 | -0.07(-0.91%) |
May 07, 2003 | 7.407 | 7.517 | 7.407 | 7.501 | 173,044 | -0.01(-0.07%) |
May 06, 2003 | 7.396 | 7.528 | 7.396 | 7.507 | 146,583 | +0.09(+1.20%) |
May 05, 2003 | 7.459 | 7.480 | 7.344 | 7.417 | 196,840 | -0.02(-0.21%) |
May 02, 2003 | 7.291 | 7.449 | 7.291 | 7.433 | 204,455 | +0.09(+1.22%) |