Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.146 | 6.146 | 6.093 | 6.093 | 16,965 | -0.05(-0.85%) |
Jul 30, 2003 | 6.098 | 6.146 | 6.093 | 6.146 | 29,345 | +0.05(+0.79%) |
Jul 29, 2003 | 6.124 | 6.124 | 6.063 | 6.098 | 75,428 | +0.01(+0.22%) |
Jul 28, 2003 | 6.146 | 6.146 | 6.054 | 6.085 | 64,882 | -0.06(-0.92%) |
Jul 25, 2003 | 6.111 | 6.163 | 6.111 | 6.141 | 30,263 | +0.03(+0.50%) |
Jul 24, 2003 | 6.198 | 6.207 | 6.106 | 6.111 | 79,325 | -0.07(-1.13%) |
Jul 23, 2003 | 6.255 | 6.290 | 6.159 | 6.181 | 127,471 | -0.10(-1.67%) |
Jul 22, 2003 | 6.338 | 6.338 | 6.259 | 6.285 | 58,691 | -0.05(-0.76%) |
Jul 21, 2003 | 6.333 | 6.368 | 6.333 | 6.333 | 32,097 | -0.05(-0.82%) |
Jul 18, 2003 | 6.394 | 6.394 | 6.325 | 6.386 | 20,863 | +0.00(+0.00%) |
Jul 17, 2003 | 6.399 | 6.412 | 6.346 | 6.386 | 35,306 | -0.01(-0.14%) |
Jul 16, 2003 | 6.421 | 6.421 | 6.368 | 6.394 | 22,926 | -0.02(-0.34%) |
Jul 15, 2003 | 6.447 | 6.447 | 6.412 | 6.416 | 62,360 | -0.02(-0.34%) |
Jul 14, 2003 | 6.434 | 6.447 | 6.434 | 6.438 | 14,672 | +0.03(+0.41%) |
Jul 11, 2003 | 6.412 | 6.425 | 6.412 | 6.412 | 12,609 | +0.00(+0.07%) |
Jul 10, 2003 | 6.412 | 6.416 | 6.403 | 6.407 | 21,321 | +0.00(+0.07%) |
Jul 09, 2003 | 6.455 | 6.455 | 6.403 | 6.403 | 8,712 | -0.03(-0.47%) |
Jul 08, 2003 | 6.477 | 6.477 | 6.425 | 6.434 | 10,546 | -0.04(-0.67%) |
Jul 07, 2003 | 6.508 | 6.508 | 6.434 | 6.477 | 47,228 | -0.03(-0.47%) |
Jul 03, 2003 | 6.499 | 6.521 | 6.495 | 6.508 | 26,365 | -0.01(-0.20%) |
Jul 02, 2003 | 6.499 | 6.521 | 6.477 | 6.521 | 26,824 | +0.02(+0.34%) |
Jul 01, 2003 | 6.473 | 6.499 | 6.460 | 6.499 | 95,832 | +0.03(+0.40%) |
Jun 30, 2003 | 6.434 | 6.473 | 6.434 | 6.473 | 52,731 | +0.01(+0.20%) |
Jun 27, 2003 | 6.368 | 6.473 | 6.368 | 6.460 | 99,042 | +0.09(+1.44%) |
Jun 26, 2003 | 6.346 | 6.368 | 6.346 | 6.368 | 19,029 | +0.04(+0.69%) |
Jun 25, 2003 | 6.333 | 6.386 | 6.285 | 6.325 | 111,422 | -0.05(-0.75%) |
Jun 24, 2003 | 6.342 | 6.373 | 6.333 | 6.373 | 28,428 | +0.05(+0.76%) |
Jun 23, 2003 | 6.355 | 6.373 | 6.320 | 6.325 | 31,638 | -0.02(-0.34%) |
Jun 20, 2003 | 6.342 | 6.351 | 6.320 | 6.346 | 57,316 | -0.00(-0.07%) |
Jun 19, 2003 | 6.429 | 6.468 | 6.346 | 6.351 | 65,799 | -0.08(-1.22%) |
Jun 18, 2003 | 6.421 | 6.438 | 6.394 | 6.429 | 27,970 | -0.00(-0.07%) |
Jun 17, 2003 | 6.416 | 6.455 | 6.416 | 6.434 | 51,584 | +0.00(+0.00%) |
Jun 16, 2003 | 6.403 | 6.473 | 6.403 | 6.434 | 61,213 | +0.02(+0.34%) |
Jun 13, 2003 | 6.403 | 6.442 | 6.373 | 6.412 | 77,491 | +0.02(+0.34%) |
Jun 12, 2003 | 6.381 | 6.407 | 6.373 | 6.390 | 53,877 | +0.02(+0.34%) |
Jun 11, 2003 | 6.368 | 6.399 | 6.355 | 6.368 | 42,414 | +0.02(+0.34%) |
Jun 10, 2003 | 6.373 | 6.399 | 6.346 | 6.346 | 36,682 | -0.02(-0.27%) |
Jun 09, 2003 | 6.390 | 6.394 | 6.346 | 6.364 | 92,164 | -0.03(-0.55%) |
Jun 06, 2003 | 6.412 | 6.412 | 6.394 | 6.399 | 5,731 | +0.01(+0.14%) |
Jun 05, 2003 | 6.434 | 6.434 | 6.377 | 6.390 | 49,979 | +0.00(+0.00%) |
Jun 04, 2003 | 6.346 | 6.390 | 6.307 | 6.390 | 37,370 | +0.01(+0.21%) |
Jun 03, 2003 | 6.325 | 6.412 | 6.325 | 6.377 | 21,321 | +0.03(+0.41%) |
Jun 02, 2003 | 6.434 | 6.434 | 6.346 | 6.351 | 26,365 | -0.07(-1.02%) |
May 30, 2003 | 6.368 | 6.455 | 6.368 | 6.416 | 26,136 | +0.07(+1.10%) |
May 29, 2003 | 6.303 | 6.346 | 6.285 | 6.346 | 11,692 | +0.05(+0.76%) |
May 28, 2003 | 6.272 | 6.311 | 6.259 | 6.298 | 39,433 | +0.05(+0.77%) |
May 27, 2003 | 6.351 | 6.434 | 6.250 | 6.250 | 229,265 | -0.14(-2.18%) |
May 23, 2003 | 6.338 | 6.390 | 6.325 | 6.390 | 48,145 | +0.05(+0.83%) |
May 22, 2003 | 6.333 | 6.355 | 6.316 | 6.338 | 53,648 | -0.03(-0.48%) |
May 21, 2003 | 6.412 | 6.412 | 6.368 | 6.368 | 45,165 | -0.02(-0.34%) |
May 20, 2003 | 6.390 | 6.464 | 6.390 | 6.390 | 45,853 | -0.05(-0.81%) |
May 19, 2003 | 6.412 | 6.442 | 6.390 | 6.442 | 13,526 | +0.01(+0.14%) |
May 16, 2003 | 6.434 | 6.455 | 6.412 | 6.434 | 33,702 | +0.01(+0.14%) |
May 15, 2003 | 6.434 | 6.447 | 6.412 | 6.425 | 18,799 | -0.01(-0.14%) |
May 14, 2003 | 6.346 | 6.455 | 6.346 | 6.434 | 92,852 | +0.10(+1.51%) |
May 13, 2003 | 6.281 | 6.342 | 6.281 | 6.338 | 20,863 | +0.01(+0.21%) |
May 12, 2003 | 6.298 | 6.342 | 6.298 | 6.325 | 30,263 | +0.04(+0.69%) |
May 09, 2003 | 6.272 | 6.316 | 6.272 | 6.281 | 33,931 | +0.00(+0.00%) |
May 08, 2003 | 6.255 | 6.281 | 6.215 | 6.281 | 51,584 | +0.04(+0.70%) |
May 07, 2003 | 6.189 | 6.255 | 6.189 | 6.237 | 49,062 | +0.05(+0.78%) |
May 06, 2003 | 6.189 | 6.189 | 6.159 | 6.189 | 44,018 | +0.02(+0.28%) |
May 05, 2003 | 6.185 | 6.185 | 6.137 | 6.172 | 30,263 | -0.00(-0.07%) |
May 02, 2003 | 6.172 | 6.185 | 6.154 | 6.176 | 19,716 | +0.02(+0.35%) |