Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.258 | 6.273 | 6.201 | 6.237 | 617,952 | -0.06(-0.93%) |
Jul 30, 2003 | 6.285 | 6.315 | 6.262 | 6.296 | 416,963 | +0.04(+0.70%) |
Jul 29, 2003 | 6.281 | 6.313 | 6.199 | 6.252 | 389,342 | -0.04(-0.69%) |
Jul 28, 2003 | 6.251 | 6.334 | 6.235 | 6.296 | 431,068 | -0.06(-0.95%) |
Jul 25, 2003 | 6.343 | 6.356 | 6.300 | 6.356 | 450,755 | +0.09(+1.39%) |
Jul 24, 2003 | 6.273 | 6.305 | 6.241 | 6.269 | 267,397 | -0.03(-0.42%) |
Jul 23, 2003 | 6.271 | 6.319 | 6.268 | 6.296 | 481,021 | +0.10(+1.62%) |
Jul 22, 2003 | 6.148 | 6.220 | 6.139 | 6.196 | 594,738 | +0.11(+1.80%) |
Jul 21, 2003 | 6.088 | 6.109 | 6.069 | 6.086 | 505,410 | -0.02(-0.25%) |
Jul 18, 2003 | 6.027 | 6.109 | 6.014 | 6.101 | 626,474 | +0.12(+1.99%) |
Jul 17, 2003 | 5.908 | 5.997 | 5.908 | 5.982 | 489,249 | -0.03(-0.57%) |
Jul 16, 2003 | 5.959 | 6.052 | 5.929 | 6.016 | 1,687,542 | +0.07(+1.21%) |
Jul 15, 2003 | 6.001 | 6.001 | 5.937 | 5.944 | 853,027 | -0.11(-1.75%) |
Jul 14, 2003 | 6.041 | 6.097 | 6.029 | 6.050 | 306,772 | -0.02(-0.31%) |
Jul 11, 2003 | 5.997 | 6.094 | 5.967 | 6.069 | 324,990 | +0.02(+0.25%) |
Jul 10, 2003 | 6.046 | 6.090 | 6.029 | 6.054 | 412,849 | +0.00(+0.06%) |
Jul 09, 2003 | 6.073 | 6.084 | 6.009 | 6.050 | 424,897 | -0.03(-0.44%) |
Jul 08, 2003 | 6.056 | 6.077 | 6.003 | 6.077 | 439,295 | -0.03(-0.49%) |
Jul 07, 2003 | 6.097 | 6.131 | 6.090 | 6.107 | 604,141 | +0.04(+0.62%) |
Jul 03, 2003 | 6.052 | 6.105 | 6.031 | 6.069 | 601,791 | -0.05(-0.80%) |
Jul 02, 2003 | 6.065 | 6.129 | 6.043 | 6.118 | 399,333 | +0.07(+1.13%) |
Jul 01, 2003 | 5.993 | 6.063 | 5.974 | 6.050 | 506,292 | -0.02(-0.31%) |
Jun 30, 2003 | 6.084 | 6.112 | 6.056 | 6.069 | 775,452 | -0.04(-0.68%) |
Jun 27, 2003 | 6.114 | 6.145 | 6.080 | 6.111 | 391,105 | -0.04(-0.58%) |
Jun 26, 2003 | 6.158 | 6.167 | 6.088 | 6.147 | 627,649 | -0.04(-0.70%) |
Jun 25, 2003 | 6.188 | 6.233 | 6.167 | 6.190 | 900,042 | +0.14(+2.34%) |
Jun 24, 2003 | 6.022 | 6.088 | 5.982 | 6.048 | 2,459,175 | -0.26(-4.05%) |
Jun 23, 2003 | 6.332 | 6.379 | 6.268 | 6.303 | 1,958,465 | -0.73(-10.33%) |
Jun 20, 2003 | 7.033 | 7.079 | 7.011 | 7.029 | 1,062,831 | +0.11(+1.56%) |
Jun 19, 2003 | 6.988 | 6.995 | 6.897 | 6.922 | 756,352 | -0.06(-0.92%) |
Jun 18, 2003 | 6.944 | 7.024 | 6.925 | 6.986 | 1,628,773 | +0.07(+0.96%) |
Jun 17, 2003 | 6.986 | 6.986 | 6.918 | 6.920 | 1,313,185 | -0.15(-2.14%) |
Jun 16, 2003 | 7.052 | 7.090 | 6.982 | 7.071 | 448,698 | +0.10(+1.49%) |
Jun 13, 2003 | 6.984 | 6.984 | 6.907 | 6.967 | 310,592 | -0.07(-0.99%) |
Jun 12, 2003 | 7.033 | 7.041 | 6.986 | 7.037 | 342,621 | -0.06(-0.85%) |
Jun 11, 2003 | 7.043 | 7.103 | 7.012 | 7.098 | 1,370,779 | +0.21(+3.10%) |
Jun 10, 2003 | 6.931 | 6.935 | 6.831 | 6.884 | 328,223 | -0.07(-1.06%) |
Jun 09, 2003 | 6.929 | 6.965 | 6.916 | 6.958 | 804,543 | -0.09(-1.34%) |
Jun 06, 2003 | 7.067 | 7.105 | 7.052 | 7.052 | 335,275 | +0.01(+0.16%) |
Jun 05, 2003 | 6.982 | 7.043 | 6.971 | 7.041 | 492,187 | +0.08(+1.17%) |
Jun 04, 2003 | 6.884 | 6.977 | 6.878 | 6.959 | 307,066 | +0.08(+1.10%) |
Jun 03, 2003 | 6.878 | 6.899 | 6.831 | 6.884 | 253,880 | -0.02(-0.36%) |
Jun 02, 2003 | 6.863 | 6.944 | 6.835 | 6.908 | 329,692 | +0.08(+1.11%) |
May 30, 2003 | 6.801 | 6.850 | 6.786 | 6.833 | 764,580 | -0.12(-1.74%) |
May 29, 2003 | 6.992 | 6.995 | 6.916 | 6.954 | 278,857 | -0.00(-0.05%) |
May 28, 2003 | 6.931 | 6.978 | 6.901 | 6.958 | 312,649 | -0.04(-0.54%) |
May 27, 2003 | 6.914 | 6.999 | 6.903 | 6.995 | 645,279 | +0.13(+1.93%) |
May 23, 2003 | 6.848 | 6.890 | 6.804 | 6.863 | 520,984 | +0.02(+0.25%) |
May 22, 2003 | 6.891 | 6.891 | 6.787 | 6.846 | 1,421,907 | -0.13(-1.84%) |
May 21, 2003 | 7.020 | 7.020 | 6.937 | 6.975 | 193,055 | +0.02(+0.24%) |
May 20, 2003 | 6.920 | 6.967 | 6.891 | 6.958 | 440,177 | +0.14(+2.02%) |
May 19, 2003 | 6.827 | 6.863 | 6.806 | 6.820 | 1,308,190 | +0.09(+1.32%) |
May 16, 2003 | 6.778 | 6.778 | 6.668 | 6.731 | 1,724,566 | -0.09(-1.33%) |
May 15, 2003 | 6.799 | 6.837 | 6.778 | 6.821 | 509,230 | -0.10(-1.42%) |
May 14, 2003 | 6.952 | 6.952 | 6.882 | 6.920 | 526,273 | -0.21(-2.97%) |
May 13, 2003 | 7.147 | 7.154 | 7.113 | 7.132 | 340,564 | -0.02(-0.26%) |
May 12, 2003 | 7.105 | 7.203 | 7.079 | 7.150 | 490,130 | +0.09(+1.34%) |
May 09, 2003 | 6.995 | 7.075 | 6.977 | 7.056 | 368,185 | +0.09(+1.22%) |
May 08, 2003 | 6.948 | 7.033 | 6.937 | 6.971 | 357,607 | +0.07(+0.96%) |
May 07, 2003 | 6.942 | 6.984 | 6.901 | 6.905 | 433,125 | -0.15(-2.06%) |
May 06, 2003 | 7.043 | 7.096 | 7.018 | 7.050 | 1,411,035 | +0.08(+1.11%) |
May 05, 2003 | 6.920 | 6.988 | 6.882 | 6.973 | 1,095,154 | +0.23(+3.42%) |
May 02, 2003 | 6.821 | 6.861 | 6.691 | 6.742 | 2,333,703 | -0.70(-9.42%) |