Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.303 | 6.484 | 6.303 | 6.385 | 3,214,697 | +0.09(+1.41%) |
Jul 30, 2003 | 6.283 | 6.307 | 6.190 | 6.296 | 2,330,424 | -0.01(-0.14%) |
Jul 29, 2003 | 6.352 | 6.391 | 6.232 | 6.305 | 2,122,120 | -0.05(-0.73%) |
Jul 28, 2003 | 6.272 | 6.396 | 6.254 | 6.352 | 2,719,242 | +0.07(+1.06%) |
Jul 25, 2003 | 6.210 | 6.285 | 6.117 | 6.285 | 14,943,633 | +0.09(+1.43%) |
Jul 24, 2003 | 6.296 | 6.296 | 6.179 | 6.197 | 4,870,733 | -0.08(-1.27%) |
Jul 23, 2003 | 6.321 | 6.327 | 6.164 | 6.276 | 2,322,516 | -0.04(-0.67%) |
Jul 22, 2003 | 6.318 | 6.440 | 6.310 | 6.318 | 2,336,072 | +0.01(+0.18%) |
Jul 21, 2003 | 6.241 | 6.427 | 6.208 | 6.307 | 1,608,591 | +0.04(+0.71%) |
Jul 18, 2003 | 6.272 | 6.287 | 6.062 | 6.263 | 3,238,645 | -0.01(-0.18%) |
Jul 17, 2003 | 6.396 | 6.398 | 6.208 | 6.274 | 2,312,350 | -0.14(-2.21%) |
Jul 16, 2003 | 6.560 | 6.562 | 6.407 | 6.416 | 1,950,191 | -0.04(-0.58%) |
Jul 15, 2003 | 6.507 | 6.518 | 6.422 | 6.453 | 1,474,391 | +0.01(+0.10%) |
Jul 14, 2003 | 6.673 | 6.708 | 6.427 | 6.447 | 1,454,735 | -0.22(-3.25%) |
Jul 11, 2003 | 6.639 | 6.673 | 6.606 | 6.664 | 749,169 | -0.03(-0.46%) |
Jul 10, 2003 | 6.664 | 6.750 | 6.664 | 6.695 | 1,223,613 | -0.02(-0.36%) |
Jul 09, 2003 | 6.673 | 6.781 | 6.653 | 6.719 | 1,153,576 | +0.01(+0.16%) |
Jul 08, 2003 | 6.555 | 6.772 | 6.540 | 6.708 | 2,085,068 | +0.23(+3.52%) |
Jul 07, 2003 | 6.418 | 6.551 | 6.418 | 6.480 | 1,943,865 | +0.09(+1.42%) |
Jul 03, 2003 | 6.513 | 6.551 | 6.380 | 6.389 | 1,267,443 | -0.12(-1.90%) |
Jul 02, 2003 | 6.808 | 6.808 | 6.208 | 6.513 | 6,003,073 | -0.29(-4.29%) |
Jul 01, 2003 | 6.949 | 6.949 | 6.763 | 6.805 | 2,734,831 | -0.14(-2.07%) |
Jun 30, 2003 | 6.836 | 7.029 | 6.796 | 6.949 | 2,055,472 | +0.19(+2.75%) |
Jun 27, 2003 | 6.805 | 6.805 | 6.704 | 6.763 | 924,714 | +0.01(+0.20%) |
Jun 26, 2003 | 6.573 | 6.801 | 6.566 | 6.750 | 1,669,139 | +0.22(+3.39%) |
Jun 25, 2003 | 6.396 | 6.560 | 6.356 | 6.529 | 3,109,868 | +0.13(+2.08%) |
Jun 24, 2003 | 6.453 | 6.584 | 6.396 | 6.396 | 2,196,676 | -0.06(-0.86%) |
Jun 23, 2003 | 6.615 | 6.617 | 6.434 | 6.451 | 1,352,391 | -0.22(-3.28%) |
Jun 20, 2003 | 6.752 | 6.779 | 6.650 | 6.670 | 1,408,421 | -0.04(-0.56%) |
Jun 19, 2003 | 6.805 | 6.850 | 6.679 | 6.708 | 1,015,536 | -0.06(-0.95%) |
Jun 18, 2003 | 6.692 | 6.803 | 6.661 | 6.772 | 573,625 | +0.08(+1.19%) |
Jun 17, 2003 | 6.816 | 6.821 | 6.666 | 6.692 | 1,163,517 | -0.16(-2.29%) |
Jun 16, 2003 | 6.639 | 6.850 | 6.639 | 6.850 | 1,449,087 | +0.21(+3.20%) |
Jun 13, 2003 | 6.611 | 6.670 | 6.562 | 6.637 | 1,309,013 | +0.08(+1.15%) |
Jun 12, 2003 | 6.529 | 6.582 | 6.391 | 6.562 | 1,432,369 | +0.03(+0.51%) |
Jun 11, 2003 | 6.396 | 6.529 | 6.316 | 6.529 | 1,301,106 | +0.13(+2.08%) |
Jun 10, 2003 | 6.318 | 6.398 | 6.197 | 6.396 | 1,022,088 | +0.18(+2.85%) |
Jun 09, 2003 | 6.330 | 6.330 | 6.197 | 6.219 | 725,899 | -0.08(-1.33%) |
Jun 06, 2003 | 6.219 | 6.307 | 6.208 | 6.303 | 1,028,865 | +0.10(+1.61%) |
Jun 05, 2003 | 6.283 | 6.283 | 6.150 | 6.203 | 1,329,799 | -0.08(-1.30%) |
Jun 04, 2003 | 6.318 | 6.347 | 6.268 | 6.285 | 729,062 | +0.01(+0.18%) |
Jun 03, 2003 | 6.259 | 6.314 | 6.199 | 6.274 | 865,521 | +0.02(+0.25%) |
Jun 02, 2003 | 6.119 | 6.259 | 6.119 | 6.259 | 1,424,687 | +0.16(+2.58%) |
May 30, 2003 | 6.077 | 6.119 | 6.015 | 6.102 | 1,018,247 | +0.07(+1.14%) |
May 29, 2003 | 5.942 | 6.033 | 5.931 | 6.033 | 933,073 | +0.09(+1.53%) |
May 28, 2003 | 5.947 | 5.960 | 5.887 | 5.942 | 635,077 | +0.02(+0.41%) |
May 27, 2003 | 5.944 | 5.975 | 5.871 | 5.918 | 1,055,073 | -0.02(-0.41%) |
May 23, 2003 | 5.843 | 5.964 | 5.812 | 5.942 | 662,640 | +0.03(+0.56%) |
May 22, 2003 | 5.951 | 5.975 | 5.891 | 5.909 | 1,321,891 | -0.02(-0.34%) |
May 21, 2003 | 5.865 | 5.962 | 5.798 | 5.929 | 1,246,884 | +0.06(+1.02%) |
May 20, 2003 | 5.798 | 5.869 | 5.765 | 5.869 | 880,884 | +0.09(+1.61%) |
May 19, 2003 | 5.688 | 5.838 | 5.657 | 5.776 | 954,762 | +0.02(+0.38%) |
May 16, 2003 | 5.798 | 5.821 | 5.754 | 5.754 | 1,199,213 | -0.04(-0.76%) |
May 15, 2003 | 5.854 | 5.865 | 5.781 | 5.798 | 1,227,228 | -0.04(-0.76%) |
May 14, 2003 | 5.973 | 5.975 | 5.843 | 5.843 | 1,165,099 | -0.12(-1.97%) |
May 13, 2003 | 6.020 | 6.020 | 5.909 | 5.960 | 681,843 | -0.06(-0.92%) |
May 12, 2003 | 5.975 | 6.031 | 5.942 | 6.015 | 768,825 | -0.03(-0.44%) |
May 09, 2003 | 6.060 | 6.077 | 6.013 | 6.042 | 1,712,743 | -0.02(-0.29%) |
May 08, 2003 | 5.984 | 6.060 | 5.858 | 6.060 | 1,588,032 | +0.08(+1.26%) |
May 07, 2003 | 5.891 | 6.088 | 5.878 | 5.984 | 1,851,461 | +0.13(+2.15%) |
May 06, 2003 | 5.785 | 5.867 | 5.745 | 5.858 | 987,521 | +0.07(+1.26%) |
May 05, 2003 | 5.889 | 5.889 | 5.732 | 5.785 | 1,208,928 | -0.10(-1.73%) |
May 02, 2003 | 5.955 | 5.955 | 5.776 | 5.887 | 1,392,606 | -0.07(-1.15%) |