Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.210 | 6.227 | 6.153 | 6.187 | 2,165,522 | +0.03(+0.46%) |
Jul 30, 2003 | 6.306 | 6.306 | 6.159 | 6.159 | 85,420 | -0.14(-2.25%) |
Jul 29, 2003 | 6.374 | 6.374 | 6.278 | 6.301 | 66,889 | -0.08(-1.24%) |
Jul 28, 2003 | 6.408 | 6.408 | 6.352 | 6.380 | 26,826 | -0.03(-0.44%) |
Jul 25, 2003 | 6.431 | 6.442 | 6.340 | 6.408 | 42,004 | +0.08(+1.25%) |
Jul 24, 2003 | 6.369 | 6.431 | 6.329 | 6.329 | 86,656 | +0.02(+0.36%) |
Jul 23, 2003 | 6.431 | 6.431 | 6.301 | 6.306 | 106,775 | -0.11(-1.68%) |
Jul 22, 2003 | 6.306 | 6.425 | 6.306 | 6.414 | 95,833 | +0.14(+2.17%) |
Jul 21, 2003 | 6.289 | 6.318 | 6.221 | 6.278 | 100,245 | -0.02(-0.36%) |
Jul 18, 2003 | 6.244 | 6.312 | 6.244 | 6.301 | 95,480 | +0.07(+1.09%) |
Jul 17, 2003 | 6.272 | 6.312 | 6.199 | 6.233 | 237,201 | -0.08(-1.26%) |
Jul 16, 2003 | 6.352 | 6.352 | 6.261 | 6.312 | 24,531 | -0.04(-0.62%) |
Jul 15, 2003 | 6.369 | 6.414 | 6.306 | 6.352 | 231,906 | +0.06(+0.90%) |
Jul 14, 2003 | 6.261 | 6.306 | 6.119 | 6.295 | 231,906 | +0.15(+2.40%) |
Jul 11, 2003 | 6.227 | 6.255 | 6.136 | 6.148 | 58,947 | -0.06(-1.00%) |
Jul 10, 2003 | 6.221 | 6.272 | 6.193 | 6.210 | 33,532 | -0.09(-1.50%) |
Jul 09, 2003 | 6.255 | 6.363 | 6.238 | 6.305 | 161,664 | +0.03(+0.42%) |
Jul 08, 2003 | 6.187 | 6.312 | 6.187 | 6.278 | 72,890 | +0.05(+0.82%) |
Jul 07, 2003 | 6.176 | 6.289 | 6.170 | 6.227 | 285,559 | +0.08(+1.38%) |
Jul 03, 2003 | 6.216 | 6.216 | 6.136 | 6.142 | 108,364 | -0.09(-1.45%) |
Jul 02, 2003 | 6.193 | 6.284 | 6.193 | 6.233 | 37,062 | +0.12(+1.95%) |
Jul 01, 2003 | 5.989 | 6.114 | 5.972 | 6.114 | 37,062 | +0.10(+1.70%) |
Jun 30, 2003 | 6.006 | 6.091 | 5.983 | 6.012 | 241,437 | +0.00(+0.00%) |
Jun 27, 2003 | 6.046 | 6.074 | 5.972 | 6.012 | 54,358 | -0.03(-0.56%) |
Jun 26, 2003 | 6.057 | 6.057 | 5.961 | 6.046 | 56,829 | +0.05(+0.76%) |
Jun 25, 2003 | 6.012 | 6.159 | 6.000 | 6.000 | 202,609 | +0.03(+0.47%) |
Jun 24, 2003 | 5.966 | 6.102 | 5.955 | 5.972 | 296,148 | -0.03(-0.47%) |
Jun 23, 2003 | 5.989 | 6.057 | 5.955 | 6.000 | 1,189,360 | -0.05(-0.75%) |
Jun 20, 2003 | 6.085 | 6.142 | 5.989 | 6.046 | 139,249 | -0.04(-0.65%) |
Jun 19, 2003 | 6.034 | 6.204 | 6.034 | 6.085 | 259,792 | -0.02(-0.37%) |
Jun 18, 2003 | 6.289 | 6.289 | 6.068 | 6.108 | 130,778 | -0.16(-2.53%) |
Jun 17, 2003 | 6.369 | 6.374 | 6.238 | 6.267 | 92,656 | -0.04(-0.63%) |
Jun 16, 2003 | 6.346 | 6.369 | 6.238 | 6.306 | 1,040,050 | +0.02(+0.36%) |
Jun 13, 2003 | 6.420 | 6.420 | 6.284 | 6.284 | 126,895 | -0.06(-0.89%) |
Jun 12, 2003 | 6.278 | 6.369 | 6.210 | 6.340 | 208,080 | +0.05(+0.72%) |
Jun 11, 2003 | 6.250 | 6.312 | 6.153 | 6.295 | 228,377 | +0.03(+0.45%) |
Jun 10, 2003 | 6.352 | 6.425 | 6.193 | 6.267 | 309,915 | -0.02(-0.36%) |
Jun 09, 2003 | 6.340 | 6.340 | 6.204 | 6.289 | 189,902 | +0.02(+0.36%) |
Jun 06, 2003 | 6.397 | 6.431 | 6.261 | 6.267 | 225,553 | +0.03(+0.45%) |
Jun 05, 2003 | 6.221 | 6.284 | 6.108 | 6.238 | 588,062 | +0.08(+1.29%) |
Jun 04, 2003 | 6.080 | 6.221 | 6.057 | 6.159 | 580,296 | +0.21(+3.52%) |
Jun 03, 2003 | 5.859 | 5.989 | 5.836 | 5.949 | 145,780 | +0.08(+1.45%) |
Jun 02, 2003 | 5.972 | 6.034 | 5.836 | 5.864 | 90,538 | -0.15(-2.54%) |
May 30, 2003 | 6.006 | 6.085 | 5.915 | 6.017 | 344,683 | +0.02(+0.38%) |
May 29, 2003 | 5.944 | 6.080 | 5.944 | 5.995 | 1,402,912 | +0.12(+2.03%) |
May 28, 2003 | 5.904 | 5.938 | 5.842 | 5.876 | 720,958 | +0.02(+0.29%) |
May 27, 2003 | 5.632 | 5.859 | 5.632 | 5.859 | 571,648 | -0.10(-1.71%) |
May 23, 2003 | 5.910 | 5.983 | 5.881 | 5.961 | 291,913 | +0.09(+1.54%) |
May 22, 2003 | 5.825 | 5.904 | 5.779 | 5.870 | 2,645,926 | +0.09(+1.57%) |
May 21, 2003 | 5.768 | 5.802 | 5.615 | 5.779 | 72,360 | +0.12(+2.10%) |
May 20, 2003 | 5.581 | 5.666 | 5.553 | 5.660 | 296,501 | +0.02(+0.30%) |
May 19, 2003 | 5.774 | 5.830 | 5.643 | 5.643 | 495,581 | -0.29(-4.87%) |
May 16, 2003 | 5.808 | 5.938 | 5.734 | 5.932 | 170,312 | +0.06(+1.06%) |
May 15, 2003 | 5.983 | 6.023 | 5.819 | 5.870 | 452,694 | -0.20(-3.36%) |
May 14, 2003 | 6.182 | 6.182 | 6.034 | 6.074 | 81,890 | -0.08(-1.29%) |
May 13, 2003 | 6.199 | 6.227 | 6.119 | 6.153 | 232,965 | +0.03(+0.56%) |
May 12, 2003 | 6.034 | 6.148 | 6.012 | 6.119 | 425,691 | +0.07(+1.22%) |
May 09, 2003 | 6.006 | 6.046 | 5.915 | 6.046 | 213,022 | +0.19(+3.19%) |
May 08, 2003 | 5.870 | 5.915 | 5.791 | 5.859 | 148,603 | +0.02(+0.39%) |
May 07, 2003 | 5.779 | 5.842 | 5.728 | 5.836 | 627,066 | +0.15(+2.59%) |
May 06, 2003 | 5.700 | 5.711 | 5.643 | 5.689 | 844,147 | -0.01(-0.10%) |
May 05, 2003 | 5.762 | 5.802 | 5.672 | 5.694 | 375,569 | -0.04(-0.69%) |
May 02, 2003 | 5.723 | 5.813 | 5.694 | 5.734 | 212,316 | +0.01(+0.20%) |