Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.065 | 7.090 | 6.989 | 6.989 | 159,975 | -0.00(-0.03%) |
Jul 30, 2003 | 7.042 | 7.084 | 6.952 | 6.991 | 100,106 | +0.08(+1.19%) |
Jul 29, 2003 | 6.964 | 6.964 | 6.869 | 6.908 | 34,661 | -0.02(-0.36%) |
Jul 28, 2003 | 6.760 | 6.933 | 6.706 | 6.933 | 34,661 | +0.18(+2.59%) |
Jul 25, 2003 | 6.805 | 6.805 | 6.696 | 6.758 | 24,238 | -0.10(-1.41%) |
Jul 24, 2003 | 6.993 | 7.082 | 6.756 | 6.855 | 86,289 | -0.12(-1.74%) |
Jul 23, 2003 | 6.386 | 7.022 | 6.386 | 6.976 | 109,801 | +0.50(+7.74%) |
Jul 22, 2003 | 6.444 | 6.570 | 6.304 | 6.475 | 29,328 | +0.20(+3.26%) |
Jul 21, 2003 | 6.292 | 6.417 | 6.226 | 6.271 | 90,895 | -0.02(-0.33%) |
Jul 18, 2003 | 6.250 | 6.393 | 6.050 | 6.292 | 240,206 | -0.00(-0.07%) |
Jul 17, 2003 | 6.611 | 6.611 | 6.294 | 6.296 | 78,048 | -0.27(-4.18%) |
Jul 16, 2003 | 6.725 | 6.737 | 6.512 | 6.570 | 66,898 | -0.21(-3.13%) |
Jul 15, 2003 | 6.745 | 6.859 | 6.727 | 6.782 | 42,660 | -0.04(-0.52%) |
Jul 14, 2003 | 6.673 | 6.875 | 6.663 | 6.818 | 116,588 | -0.06(-0.84%) |
Jul 11, 2003 | 6.882 | 6.910 | 6.807 | 6.875 | 295,955 | -0.00(-0.06%) |
Jul 10, 2003 | 6.908 | 6.910 | 6.840 | 6.879 | 36,358 | -0.01(-0.12%) |
Jul 09, 2003 | 6.892 | 6.910 | 6.849 | 6.888 | 47,507 | -0.01(-0.09%) |
Jul 08, 2003 | 6.787 | 6.900 | 6.488 | 6.894 | 47,992 | +0.16(+2.42%) |
Jul 07, 2003 | 6.727 | 6.735 | 6.653 | 6.731 | 37,570 | +0.08(+1.15%) |
Jul 03, 2003 | 6.494 | 6.731 | 6.494 | 6.655 | 17,936 | +0.11(+1.70%) |
Jul 02, 2003 | 6.471 | 6.574 | 6.529 | 6.543 | 52,406 | +0.07(+1.12%) |
Jul 01, 2003 | 6.531 | 6.535 | 6.407 | 6.471 | 92,592 | -0.01(-0.10%) |
Jun 30, 2003 | 6.576 | 6.651 | 6.477 | 6.477 | 200,454 | -0.22(-3.33%) |
Jun 27, 2003 | 6.609 | 6.863 | 6.560 | 6.700 | 38,297 | +0.14(+2.07%) |
Jun 26, 2003 | 6.657 | 6.657 | 6.564 | 6.564 | 88,471 | -0.05(-0.78%) |
Jun 25, 2003 | 6.599 | 6.615 | 6.560 | 6.615 | 41,448 | +0.01(+0.22%) |
Jun 24, 2003 | 6.551 | 6.622 | 6.545 | 6.601 | 77,079 | -0.03(-0.50%) |
Jun 23, 2003 | 6.807 | 6.807 | 6.601 | 6.634 | 48,477 | -0.35(-5.02%) |
Jun 20, 2003 | 6.921 | 7.014 | 6.601 | 6.985 | 118,769 | +0.07(+0.98%) |
Jun 19, 2003 | 6.987 | 6.987 | 6.896 | 6.917 | 67,626 | -0.01(-0.21%) |
Jun 18, 2003 | 6.818 | 6.945 | 6.818 | 6.931 | 62,778 | +0.07(+1.05%) |
Jun 17, 2003 | 7.011 | 7.011 | 6.809 | 6.859 | 28,116 | +0.02(+0.27%) |
Jun 16, 2003 | 6.807 | 6.890 | 6.807 | 6.840 | 25,450 | -0.04(-0.57%) |
Jun 13, 2003 | 6.952 | 7.014 | 6.838 | 6.879 | 24,965 | -0.07(-1.07%) |
Jun 12, 2003 | 6.816 | 7.014 | 6.756 | 6.954 | 18,663 | +0.20(+2.90%) |
Jun 11, 2003 | 6.760 | 6.807 | 6.743 | 6.758 | 62,778 | -0.04(-0.64%) |
Jun 10, 2003 | 6.770 | 6.805 | 6.770 | 6.801 | 14,300 | +0.05(+0.67%) |
Jun 09, 2003 | 6.801 | 6.805 | 6.727 | 6.756 | 93,561 | -0.05(-0.67%) |
Jun 06, 2003 | 6.518 | 7.009 | 6.494 | 6.801 | 73,928 | -0.14(-1.99%) |
Jun 05, 2003 | 6.830 | 6.962 | 6.830 | 6.939 | 16,482 | +0.23(+3.44%) |
Jun 04, 2003 | 6.560 | 6.787 | 6.508 | 6.708 | 43,144 | +0.15(+2.26%) |
Jun 03, 2003 | 6.566 | 6.574 | 6.549 | 6.560 | 60,354 | +0.02(+0.32%) |
Jun 02, 2003 | 6.415 | 6.589 | 6.415 | 6.539 | 28,601 | +0.05(+0.70%) |
May 30, 2003 | 6.589 | 6.589 | 6.475 | 6.494 | 34,419 | -0.02(-0.38%) |
May 29, 2003 | 6.440 | 6.580 | 6.440 | 6.518 | 35,388 | +0.03(+0.45%) |
May 28, 2003 | 6.494 | 6.807 | 6.490 | 6.490 | 44,114 | -0.00(-0.03%) |
May 27, 2003 | 6.601 | 6.640 | 6.395 | 6.492 | 23,753 | -0.09(-1.44%) |
May 23, 2003 | 6.479 | 6.587 | 6.415 | 6.587 | 13,088 | +0.14(+2.24%) |
May 22, 2003 | 6.393 | 6.444 | 6.349 | 6.442 | 61,081 | +0.05(+0.77%) |
May 21, 2003 | 6.479 | 6.479 | 6.356 | 6.393 | 32,722 | -0.06(-0.90%) |
May 20, 2003 | 6.424 | 6.525 | 6.395 | 6.450 | 21,814 | +0.09(+1.39%) |
May 19, 2003 | 6.368 | 6.444 | 6.283 | 6.362 | 34,419 | +0.00(+0.03%) |
May 16, 2003 | 6.455 | 6.663 | 6.106 | 6.360 | 149,795 | -0.23(-3.48%) |
May 15, 2003 | 6.661 | 6.661 | 6.570 | 6.589 | 31,510 | -0.03(-0.50%) |
May 14, 2003 | 6.764 | 6.764 | 6.601 | 6.622 | 35,388 | -0.10(-1.53%) |
May 13, 2003 | 6.663 | 6.758 | 6.626 | 6.725 | 17,694 | +0.03(+0.46%) |
May 12, 2003 | 6.549 | 6.745 | 6.549 | 6.694 | 39,024 | +0.12(+1.79%) |
May 09, 2003 | 6.562 | 6.663 | 6.543 | 6.576 | 31,995 | +0.05(+0.69%) |
May 08, 2003 | 6.523 | 6.560 | 6.521 | 6.531 | 11,149 | +0.01(+0.13%) |
May 07, 2003 | 6.651 | 6.651 | 6.523 | 6.523 | 15,755 | -0.05(-0.72%) |
May 06, 2003 | 6.477 | 6.634 | 6.477 | 6.570 | 72,473 | +0.06(+0.95%) |
May 05, 2003 | 6.523 | 6.560 | 6.457 | 6.508 | 29,571 | -0.01(-0.16%) |
May 02, 2003 | 6.547 | 6.560 | 6.498 | 6.518 | 29,328 | -0.03(-0.44%) |