Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.196 | 6.213 | 6.139 | 6.173 | 2,170,558 | +0.03(+0.46%) |
Jul 30, 2003 | 6.292 | 6.292 | 6.145 | 6.145 | 85,619 | -0.14(-2.25%) |
Jul 29, 2003 | 6.360 | 6.360 | 6.263 | 6.286 | 67,044 | -0.08(-1.24%) |
Jul 28, 2003 | 6.393 | 6.393 | 6.337 | 6.365 | 26,888 | -0.03(-0.44%) |
Jul 25, 2003 | 6.416 | 6.427 | 6.326 | 6.393 | 42,102 | +0.08(+1.25%) |
Jul 24, 2003 | 6.354 | 6.416 | 6.314 | 6.314 | 86,857 | +0.02(+0.36%) |
Jul 23, 2003 | 6.416 | 6.416 | 6.286 | 6.292 | 107,024 | -0.11(-1.68%) |
Jul 22, 2003 | 6.292 | 6.410 | 6.292 | 6.399 | 96,056 | +0.14(+2.17%) |
Jul 21, 2003 | 6.275 | 6.303 | 6.207 | 6.263 | 100,478 | -0.02(-0.36%) |
Jul 18, 2003 | 6.230 | 6.297 | 6.230 | 6.286 | 95,702 | +0.07(+1.09%) |
Jul 17, 2003 | 6.258 | 6.297 | 6.184 | 6.218 | 237,753 | -0.08(-1.26%) |
Jul 16, 2003 | 6.337 | 6.337 | 6.246 | 6.297 | 24,589 | -0.04(-0.62%) |
Jul 15, 2003 | 6.354 | 6.399 | 6.292 | 6.337 | 232,446 | +0.06(+0.90%) |
Jul 14, 2003 | 6.246 | 6.292 | 6.105 | 6.280 | 232,446 | +0.15(+2.40%) |
Jul 11, 2003 | 6.213 | 6.241 | 6.122 | 6.133 | 59,084 | -0.06(-1.00%) |
Jul 10, 2003 | 6.207 | 6.258 | 6.179 | 6.196 | 33,610 | -0.09(-1.50%) |
Jul 09, 2003 | 6.241 | 6.348 | 6.224 | 6.290 | 162,040 | +0.03(+0.42%) |
Jul 08, 2003 | 6.173 | 6.297 | 6.173 | 6.263 | 73,059 | +0.05(+0.82%) |
Jul 07, 2003 | 6.162 | 6.275 | 6.156 | 6.213 | 286,223 | +0.08(+1.38%) |
Jul 03, 2003 | 6.201 | 6.201 | 6.122 | 6.128 | 108,616 | -0.09(-1.45%) |
Jul 02, 2003 | 6.179 | 6.269 | 6.179 | 6.218 | 37,148 | +0.12(+1.95%) |
Jul 01, 2003 | 5.975 | 6.099 | 5.958 | 6.099 | 37,148 | +0.10(+1.70%) |
Jun 30, 2003 | 5.992 | 6.077 | 5.969 | 5.998 | 241,998 | +0.00(+0.00%) |
Jun 27, 2003 | 6.032 | 6.060 | 5.958 | 5.998 | 54,485 | -0.03(-0.56%) |
Jun 26, 2003 | 6.043 | 6.043 | 5.947 | 6.032 | 56,961 | +0.05(+0.76%) |
Jun 25, 2003 | 5.998 | 6.145 | 5.986 | 5.986 | 203,080 | +0.03(+0.47%) |
Jun 24, 2003 | 5.953 | 6.088 | 5.941 | 5.958 | 296,837 | -0.03(-0.47%) |
Jun 23, 2003 | 5.975 | 6.043 | 5.941 | 5.986 | 1,192,126 | -0.05(-0.75%) |
Jun 20, 2003 | 6.071 | 6.128 | 5.975 | 6.032 | 139,573 | -0.04(-0.65%) |
Jun 19, 2003 | 6.020 | 6.190 | 6.020 | 6.071 | 260,396 | -0.02(-0.37%) |
Jun 18, 2003 | 6.275 | 6.275 | 6.054 | 6.094 | 131,082 | -0.16(-2.53%) |
Jun 17, 2003 | 6.354 | 6.360 | 6.224 | 6.252 | 92,872 | -0.04(-0.63%) |
Jun 16, 2003 | 6.331 | 6.354 | 6.224 | 6.292 | 1,042,469 | +0.02(+0.36%) |
Jun 13, 2003 | 6.405 | 6.405 | 6.269 | 6.269 | 127,190 | -0.06(-0.89%) |
Jun 12, 2003 | 6.263 | 6.354 | 6.196 | 6.326 | 208,564 | +0.05(+0.72%) |
Jun 11, 2003 | 6.235 | 6.297 | 6.139 | 6.280 | 228,908 | +0.03(+0.45%) |
Jun 10, 2003 | 6.337 | 6.410 | 6.179 | 6.252 | 310,635 | -0.02(-0.36%) |
Jun 09, 2003 | 6.326 | 6.326 | 6.190 | 6.275 | 190,343 | +0.02(+0.36%) |
Jun 06, 2003 | 6.382 | 6.416 | 6.246 | 6.252 | 226,077 | +0.03(+0.45%) |
Jun 05, 2003 | 6.207 | 6.269 | 6.094 | 6.224 | 589,429 | +0.08(+1.29%) |
Jun 04, 2003 | 6.066 | 6.207 | 6.043 | 6.145 | 581,645 | +0.21(+3.52%) |
Jun 03, 2003 | 5.845 | 5.975 | 5.823 | 5.936 | 146,119 | +0.08(+1.45%) |
Jun 02, 2003 | 5.958 | 6.020 | 5.823 | 5.851 | 90,749 | -0.15(-2.54%) |
May 30, 2003 | 5.992 | 6.071 | 5.902 | 6.003 | 345,484 | +0.02(+0.38%) |
May 29, 2003 | 5.930 | 6.066 | 5.930 | 5.981 | 1,406,174 | +0.12(+2.03%) |
May 28, 2003 | 5.890 | 5.924 | 5.828 | 5.862 | 722,634 | +0.02(+0.29%) |
May 27, 2003 | 5.619 | 5.845 | 5.619 | 5.845 | 572,977 | -0.10(-1.71%) |
May 23, 2003 | 5.896 | 5.969 | 5.868 | 5.947 | 292,591 | +0.09(+1.54%) |
May 22, 2003 | 5.811 | 5.890 | 5.766 | 5.856 | 2,652,078 | +0.09(+1.57%) |
May 21, 2003 | 5.755 | 5.789 | 5.602 | 5.766 | 72,528 | +0.12(+2.10%) |
May 20, 2003 | 5.568 | 5.653 | 5.540 | 5.647 | 297,191 | +0.02(+0.30%) |
May 19, 2003 | 5.760 | 5.817 | 5.630 | 5.630 | 496,734 | -0.29(-4.87%) |
May 16, 2003 | 5.794 | 5.924 | 5.721 | 5.919 | 170,708 | +0.06(+1.06%) |
May 15, 2003 | 5.969 | 6.009 | 5.806 | 5.856 | 453,747 | -0.20(-3.36%) |
May 14, 2003 | 6.167 | 6.167 | 6.020 | 6.060 | 82,081 | -0.08(-1.29%) |
May 13, 2003 | 6.184 | 6.213 | 6.105 | 6.139 | 233,507 | +0.03(+0.56%) |
May 12, 2003 | 6.020 | 6.133 | 5.998 | 6.105 | 426,681 | +0.07(+1.22%) |
May 09, 2003 | 5.992 | 6.032 | 5.902 | 6.032 | 213,517 | +0.19(+3.19%) |
May 08, 2003 | 5.856 | 5.902 | 5.777 | 5.845 | 148,949 | +0.02(+0.39%) |
May 07, 2003 | 5.766 | 5.828 | 5.715 | 5.823 | 628,524 | +0.15(+2.59%) |
May 06, 2003 | 5.687 | 5.698 | 5.630 | 5.676 | 846,110 | -0.01(-0.10%) |
May 05, 2003 | 5.749 | 5.789 | 5.659 | 5.681 | 376,442 | -0.04(-0.69%) |
May 02, 2003 | 5.709 | 5.800 | 5.681 | 5.721 | 212,810 | +0.01(+0.20%) |