Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.612 | 7.037 | 6.604 | 6.800 | 103,264 | +0.25(+3.75%) |
Jul 30, 2003 | 6.505 | 6.579 | 6.505 | 6.554 | 11,242 | +0.05(+0.75%) |
Jul 29, 2003 | 6.620 | 6.628 | 6.473 | 6.505 | 12,953 | +0.03(+0.52%) |
Jul 28, 2003 | 6.383 | 6.546 | 6.350 | 6.472 | 12,465 | +0.09(+1.40%) |
Jul 25, 2003 | 5.990 | 6.424 | 5.982 | 6.383 | 28,596 | +0.04(+0.65%) |
Jul 24, 2003 | 6.374 | 6.383 | 6.342 | 6.342 | 18,819 | -0.04(-0.64%) |
Jul 23, 2003 | 6.473 | 6.563 | 6.088 | 6.383 | 31,529 | -0.12(-1.89%) |
Jul 22, 2003 | 6.579 | 6.587 | 6.505 | 6.505 | 7,576 | +0.00(+0.00%) |
Jul 21, 2003 | 6.506 | 6.579 | 6.301 | 6.505 | 16,253 | -0.04(-0.62%) |
Jul 18, 2003 | 6.309 | 6.546 | 6.309 | 6.546 | 7,943 | +0.20(+3.23%) |
Jul 17, 2003 | 6.334 | 6.448 | 6.301 | 6.342 | 26,885 | -0.11(-1.77%) |
Jul 16, 2003 | 6.554 | 6.554 | 6.301 | 6.456 | 27,740 | -0.07(-1.00%) |
Jul 15, 2003 | 6.530 | 6.546 | 6.464 | 6.522 | 4,643 | +0.06(+0.89%) |
Jul 14, 2003 | 6.628 | 6.677 | 6.358 | 6.464 | 32,873 | -0.16(-2.47%) |
Jul 11, 2003 | 6.415 | 6.669 | 6.366 | 6.628 | 148,969 | +0.27(+4.25%) |
Jul 10, 2003 | 6.464 | 6.464 | 6.203 | 6.358 | 48,149 | -0.07(-1.02%) |
Jul 09, 2003 | 6.235 | 6.456 | 6.137 | 6.424 | 67,946 | +0.20(+3.29%) |
Jul 08, 2003 | 6.235 | 6.235 | 6.219 | 6.219 | 366 | -0.14(-2.19%) |
Jul 07, 2003 | 6.244 | 6.358 | 6.235 | 6.358 | 33,851 | -0.01(-0.13%) |
Jul 03, 2003 | 6.358 | 6.374 | 6.358 | 6.366 | 1,466 | +0.01(+0.13%) |
Jul 02, 2003 | 6.284 | 6.358 | 6.219 | 6.358 | 17,475 | +0.04(+0.65%) |
Jul 01, 2003 | 6.317 | 6.350 | 6.219 | 6.317 | 6,965 | +0.06(+0.92%) |
Jun 30, 2003 | 6.399 | 6.448 | 6.227 | 6.260 | 5,254 | -0.03(-0.52%) |
Jun 27, 2003 | 6.358 | 6.358 | 6.244 | 6.293 | 6,965 | -0.01(-0.13%) |
Jun 26, 2003 | 6.245 | 6.301 | 6.245 | 6.301 | 1,099 | -0.01(-0.12%) |
Jun 25, 2003 | 6.325 | 6.325 | 6.219 | 6.308 | 7,332 | +0.11(+1.70%) |
Jun 24, 2003 | 6.284 | 6.293 | 6.203 | 6.203 | 10,265 | -0.06(-0.92%) |
Jun 23, 2003 | 6.342 | 6.358 | 6.252 | 6.260 | 9,287 | -0.08(-1.29%) |
Jun 20, 2003 | 6.317 | 6.399 | 6.317 | 6.342 | 2,932 | +0.00(+0.00%) |
Jun 19, 2003 | 6.252 | 6.342 | 6.096 | 6.342 | 22,363 | +0.19(+3.06%) |
Jun 18, 2003 | 6.137 | 6.194 | 6.121 | 6.154 | 23,463 | -0.02(-0.27%) |
Jun 17, 2003 | 6.154 | 6.203 | 6.104 | 6.170 | 15,520 | -0.03(-0.53%) |
Jun 16, 2003 | 6.252 | 6.252 | 6.096 | 6.203 | 19,797 | +0.03(+0.52%) |
Jun 13, 2003 | 6.252 | 6.342 | 6.154 | 6.171 | 14,420 | -0.13(-2.06%) |
Jun 12, 2003 | 6.145 | 6.301 | 6.064 | 6.301 | 44,360 | +0.16(+2.67%) |
Jun 11, 2003 | 6.137 | 6.145 | 5.851 | 6.137 | 10,265 | -0.12(-1.96%) |
Jun 10, 2003 | 6.374 | 6.374 | 6.252 | 6.260 | 14,053 | +0.07(+1.19%) |
Jun 09, 2003 | 6.104 | 6.342 | 6.104 | 6.186 | 16,742 | +0.09(+1.48%) |
Jun 06, 2003 | 6.080 | 6.121 | 6.014 | 6.096 | 22,363 | +0.05(+0.81%) |
Jun 05, 2003 | 5.777 | 6.088 | 5.777 | 6.047 | 11,609 | -0.05(-0.81%) |
Jun 04, 2003 | 6.080 | 6.096 | 6.014 | 6.096 | 14,053 | +0.12(+2.05%) |
Jun 03, 2003 | 5.941 | 6.072 | 5.941 | 5.973 | 17,475 | -0.10(-1.62%) |
Jun 02, 2003 | 6.055 | 6.104 | 6.039 | 6.072 | 6,599 | +0.02(+0.28%) |
May 30, 2003 | 6.096 | 6.121 | 6.014 | 6.055 | 70,879 | -0.07(-1.08%) |
May 29, 2003 | 5.990 | 6.137 | 5.990 | 6.121 | 18,941 | +0.09(+1.49%) |
May 28, 2003 | 6.047 | 6.055 | 6.014 | 6.031 | 4,155 | -0.07(-1.07%) |
May 27, 2003 | 6.023 | 6.096 | 5.941 | 6.096 | 8,310 | +0.08(+1.36%) |
May 23, 2003 | 5.900 | 6.080 | 5.900 | 6.014 | 12,342 | +0.06(+0.96%) |
May 22, 2003 | 5.941 | 6.014 | 5.933 | 5.957 | 5,132 | -0.06(-0.95%) |
May 21, 2003 | 6.014 | 6.072 | 6.006 | 6.014 | 10,387 | -0.06(-0.94%) |
May 20, 2003 | 5.973 | 6.072 | 5.802 | 6.072 | 17,353 | +0.17(+2.91%) |
May 19, 2003 | 6.194 | 6.194 | 5.793 | 5.900 | 23,830 | -0.03(-0.55%) |
May 16, 2003 | 5.892 | 5.933 | 5.785 | 5.933 | 18,208 | +0.04(+0.69%) |
May 15, 2003 | 5.998 | 5.998 | 5.851 | 5.892 | 16,375 | -0.12(-2.04%) |
May 14, 2003 | 6.014 | 6.096 | 6.014 | 6.014 | 12,098 | -0.08(-1.34%) |
May 13, 2003 | 5.973 | 6.104 | 5.924 | 6.096 | 10,020 | +0.00(+0.00%) |
May 12, 2003 | 6.014 | 6.096 | 5.859 | 6.096 | 16,620 | +0.16(+2.62%) |
May 09, 2003 | 6.080 | 6.080 | 5.941 | 5.941 | 1,466 | +0.02(+0.28%) |
May 08, 2003 | 5.941 | 6.055 | 5.867 | 5.924 | 15,764 | -0.02(-0.41%) |
May 07, 2003 | 5.916 | 6.072 | 5.851 | 5.949 | 16,620 | -0.01(-0.14%) |
May 06, 2003 | 5.753 | 6.014 | 5.753 | 5.957 | 32,384 | +0.11(+1.82%) |
May 05, 2003 | 5.564 | 5.973 | 5.540 | 5.851 | 49,737 | +0.13(+2.29%) |
May 02, 2003 | 5.466 | 5.728 | 5.466 | 5.720 | 19,675 | +0.24(+4.33%) |