Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | +0.04(+0.53%) |
Jul 30, 2003 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | -0.02(-0.26%) |
Jul 29, 2003 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | -0.06(-0.78%) |
Jul 28, 2003 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.04(-0.52%) |
Jul 25, 2003 | 7.690 | 7.690 | 7.690 | 7.690 | 0 | +0.12(+1.59%) |
Jul 24, 2003 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | -0.06(-0.79%) |
Jul 23, 2003 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | -0.01(-0.13%) |
Jul 22, 2003 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | +0.07(+0.92%) |
Jul 21, 2003 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | -0.13(-1.69%) |
Jul 18, 2003 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.04(+0.52%) |
Jul 17, 2003 | 7.660 | 7.660 | 7.660 | 7.660 | 0 | -0.15(-1.92%) |
Jul 16, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 0 | -0.04(-0.51%) |
Jul 15, 2003 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.01(+0.13%) |
Jul 14, 2003 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.06(+0.77%) |
Jul 11, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | +0.06(+0.78%) |
Jul 10, 2003 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | -0.08(-1.03%) |
Jul 09, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | -0.03(-0.38%) |
Jul 08, 2003 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.03(+0.38%) |
Jul 07, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.19(+2.50%) |
Jul 03, 2003 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | -0.06(-0.78%) |
Jul 02, 2003 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.11(+1.46%) |
Jul 01, 2003 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | +0.06(+0.80%) |
Jun 30, 2003 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | -0.01(-0.13%) |
Jun 27, 2003 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | -0.05(-0.66%) |
Jun 26, 2003 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | +0.07(+0.93%) |
Jun 25, 2003 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.06(-0.79%) |
Jun 24, 2003 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.01(+0.13%) |
Jun 23, 2003 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | -0.11(-1.44%) |
Jun 20, 2003 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.14(-1.80%) |
Jun 19, 2003 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | +0.01(+0.13%) |
Jun 18, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | -0.01(-0.13%) |
Jun 17, 2003 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | +0.02(+0.26%) |
Jun 16, 2003 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | +0.19(+2.51%) |
Jun 13, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | -0.06(-0.79%) |
Jun 12, 2003 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | +0.01(+0.13%) |
Jun 11, 2003 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | +0.06(+0.79%) |
Jun 10, 2003 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | +0.08(+1.07%) |
Jun 09, 2003 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.16(-2.09%) |
Jun 06, 2003 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.02(-0.26%) |
Jun 05, 2003 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.03(+0.39%) |
Jun 04, 2003 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | +0.12(+1.60%) |
Jun 03, 2003 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | +0.04(+0.53%) |
Jun 02, 2003 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.01(+0.13%) |
May 30, 2003 | 7.470 | 7.470 | 7.470 | 7.470 | 0 | +0.09(+1.22%) |
May 29, 2003 | 7.380 | 7.380 | 7.380 | 7.380 | 0 | +0.02(+0.27%) |
May 28, 2003 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.04(+0.55%) |
May 27, 2003 | 7.320 | 7.320 | 7.320 | 7.320 | 0 | +0.13(+1.81%) |
May 23, 2003 | 7.190 | 7.190 | 7.190 | 7.190 | 0 | -0.02(-0.28%) |
May 22, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 0 | +0.08(+1.12%) |
May 21, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
May 20, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | -0.05(-0.70%) |
May 19, 2003 | 7.180 | 7.180 | 7.180 | 7.180 | 0 | -0.20(-2.71%) |
May 16, 2003 | 7.380 | 7.380 | 7.380 | 7.380 | 0 | -0.02(-0.27%) |
May 15, 2003 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.06(+0.82%) |
May 14, 2003 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | -0.04(-0.54%) |
May 13, 2003 | 7.380 | 7.380 | 7.380 | 7.380 | 0 | -0.02(-0.27%) |
May 12, 2003 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.09(+1.23%) |
May 09, 2003 | 7.310 | 7.310 | 7.310 | 7.310 | 0 | +0.11(+1.53%) |
May 08, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | -0.09(-1.23%) |
May 07, 2003 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | -0.02(-0.27%) |
May 06, 2003 | 7.310 | 7.310 | 7.310 | 7.310 | 0 | +0.07(+0.97%) |
May 05, 2003 | 7.240 | 7.240 | 7.240 | 7.240 | 0 | -0.03(-0.41%) |
May 02, 2003 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | +0.11(+1.54%) |