Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.432 | 6.432 | 6.366 | 6.366 | 7,882 | -0.10(-1.53%) |
Jul 30, 2003 | 6.465 | 6.465 | 6.465 | 6.465 | 303 | +0.00(+0.00%) |
Jul 29, 2003 | 6.432 | 6.465 | 6.432 | 6.465 | 53,053 | +0.01(+0.20%) |
Jul 28, 2003 | 6.432 | 6.452 | 6.340 | 6.452 | 5,153 | -0.01(-0.10%) |
Jul 25, 2003 | 6.465 | 6.465 | 6.459 | 6.459 | 13,187 | +0.06(+0.93%) |
Jul 24, 2003 | 6.373 | 6.399 | 6.333 | 6.399 | 10,459 | +0.01(+0.10%) |
Jul 23, 2003 | 6.399 | 6.399 | 6.393 | 6.393 | 303 | +0.04(+0.62%) |
Jul 22, 2003 | 6.373 | 6.373 | 6.333 | 6.353 | 1,818 | -0.02(-0.31%) |
Jul 21, 2003 | 6.452 | 6.452 | 6.300 | 6.373 | 615,875 | -0.08(-1.23%) |
Jul 18, 2003 | 6.531 | 6.551 | 6.452 | 6.452 | 55,327 | -0.05(-0.71%) |
Jul 17, 2003 | 6.498 | 6.498 | 6.498 | 6.498 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 6.531 | 6.531 | 6.498 | 6.498 | 38,198 | +0.00(+0.00%) |
Jul 15, 2003 | 6.498 | 6.498 | 6.498 | 6.498 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 6.498 | 6.505 | 6.498 | 6.498 | 8,791 | +0.01(+0.10%) |
Jul 11, 2003 | 6.465 | 6.492 | 6.465 | 6.492 | 909 | +0.00(+0.00%) |
Jul 10, 2003 | 6.531 | 6.531 | 6.465 | 6.492 | 28,497 | -0.01(-0.10%) |
Jul 09, 2003 | 6.531 | 6.538 | 6.459 | 6.498 | 65,483 | -0.05(-0.71%) |
Jul 08, 2003 | 6.577 | 6.577 | 6.544 | 6.544 | 303 | -0.07(-1.10%) |
Jul 07, 2003 | 6.643 | 6.643 | 6.584 | 6.617 | 6,669 | +0.01(+0.10%) |
Jul 03, 2003 | 6.610 | 6.610 | 6.610 | 6.610 | 303 | +0.01(+0.20%) |
Jul 02, 2003 | 6.597 | 6.604 | 6.597 | 6.597 | 17,280 | +0.03(+0.50%) |
Jul 01, 2003 | 6.564 | 6.564 | 6.564 | 6.564 | 151 | +0.03(+0.50%) |
Jun 30, 2003 | 6.604 | 6.604 | 6.531 | 6.531 | 61,390 | -0.03(-0.40%) |
Jun 27, 2003 | 6.531 | 6.571 | 6.505 | 6.558 | 3,637 | +0.02(+0.30%) |
Jun 26, 2003 | 6.531 | 6.551 | 6.465 | 6.538 | 27,587 | -0.03(-0.40%) |
Jun 25, 2003 | 6.564 | 6.564 | 6.564 | 6.564 | 2,273 | +0.01(+0.10%) |
Jun 24, 2003 | 6.478 | 6.564 | 6.478 | 6.558 | 6,669 | +0.03(+0.40%) |
Jun 23, 2003 | 6.571 | 6.656 | 6.531 | 6.531 | 20,615 | -0.01(-0.10%) |
Jun 20, 2003 | 6.505 | 6.538 | 6.445 | 6.538 | 45,626 | +0.04(+0.61%) |
Jun 19, 2003 | 6.518 | 6.518 | 6.498 | 6.498 | 3,637 | +0.05(+0.72%) |
Jun 18, 2003 | 6.452 | 6.452 | 6.452 | 6.452 | 909 | +0.01(+0.20%) |
Jun 17, 2003 | 6.498 | 6.498 | 6.399 | 6.439 | 55,024 | -0.01(-0.20%) |
Jun 16, 2003 | 6.498 | 6.531 | 6.406 | 6.452 | 5,760 | -0.09(-1.31%) |
Jun 13, 2003 | 6.650 | 6.650 | 6.531 | 6.538 | 2,122 | -0.11(-1.69%) |
Jun 12, 2003 | 6.650 | 6.650 | 6.650 | 6.650 | 151 | +0.00(+0.00%) |
Jun 11, 2003 | 6.650 | 6.650 | 6.650 | 6.650 | 757 | +0.00(+0.00%) |
Jun 10, 2003 | 6.676 | 6.676 | 6.650 | 6.650 | 192,357 | -0.03(-0.40%) |
Jun 09, 2003 | 6.689 | 6.689 | 6.663 | 6.676 | 18,189 | -0.01(-0.20%) |
Jun 06, 2003 | 6.696 | 6.696 | 6.683 | 6.689 | 43,200 | +0.01(+0.10%) |
Jun 05, 2003 | 6.663 | 6.689 | 6.656 | 6.683 | 48,202 | +0.02(+0.30%) |
Jun 04, 2003 | 6.670 | 6.670 | 6.630 | 6.663 | 21,676 | -0.01(-0.20%) |
Jun 03, 2003 | 6.650 | 6.676 | 6.650 | 6.676 | 38,350 | +0.03(+0.40%) |
Jun 02, 2003 | 6.683 | 6.709 | 6.630 | 6.650 | 11,217 | -0.03(-0.49%) |
May 30, 2003 | 6.656 | 6.689 | 6.656 | 6.683 | 12,884 | +0.03(+0.40%) |
May 29, 2003 | 6.670 | 6.696 | 6.630 | 6.656 | 12,429 | +0.00(+0.00%) |
May 28, 2003 | 6.630 | 6.656 | 6.630 | 6.656 | 7,882 | +0.03(+0.40%) |
May 27, 2003 | 6.637 | 6.637 | 6.630 | 6.630 | 7,275 | -0.03(-0.50%) |
May 23, 2003 | 6.656 | 6.663 | 6.650 | 6.663 | 117,172 | +0.00(+0.00%) |
May 22, 2003 | 6.696 | 6.696 | 6.597 | 6.663 | 34,257 | -0.03(-0.49%) |
May 21, 2003 | 6.696 | 6.729 | 6.670 | 6.696 | 27,284 | +0.01(+0.20%) |
May 20, 2003 | 6.676 | 6.689 | 6.676 | 6.683 | 13,187 | +0.01(+0.20%) |
May 19, 2003 | 6.663 | 6.828 | 6.630 | 6.670 | 63,664 | +0.01(+0.10%) |
May 16, 2003 | 6.656 | 6.663 | 6.650 | 6.663 | 259,052 | +0.01(+0.20%) |
May 15, 2003 | 6.597 | 6.650 | 6.597 | 6.650 | 3,486 | +0.09(+1.41%) |
May 14, 2003 | 6.571 | 6.597 | 6.558 | 6.558 | 8,791 | -0.02(-0.30%) |
May 13, 2003 | 6.683 | 6.696 | 6.538 | 6.577 | 44,261 | -0.07(-1.09%) |
May 12, 2003 | 6.610 | 6.729 | 6.610 | 6.650 | 52,295 | -0.03(-0.40%) |
May 09, 2003 | 6.604 | 6.722 | 6.604 | 6.676 | 42,139 | +0.01(+0.10%) |
May 08, 2003 | 6.610 | 6.828 | 6.610 | 6.670 | 158,554 | +0.11(+1.61%) |
May 07, 2003 | 6.399 | 6.597 | 6.399 | 6.564 | 41,533 | +0.13(+1.95%) |
May 06, 2003 | 6.419 | 6.439 | 6.379 | 6.439 | 15,461 | +0.01(+0.21%) |
May 05, 2003 | 6.267 | 6.465 | 6.267 | 6.426 | 17,583 | +0.15(+2.42%) |
May 02, 2003 | 6.300 | 6.300 | 6.201 | 6.274 | 11,671 | +0.01(+0.11%) |