Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.034 | 7.090 | 6.944 | 7.090 | 1,334,648 | +0.06(+0.85%) |
Jul 30, 2003 | 7.045 | 7.161 | 6.937 | 7.030 | 1,067,249 | -0.00(-0.06%) |
Jul 29, 2003 | 6.965 | 7.034 | 6.881 | 7.034 | 1,291,489 | +0.08(+1.12%) |
Jul 28, 2003 | 6.925 | 7.151 | 6.925 | 6.957 | 968,734 | +0.04(+0.65%) |
Jul 25, 2003 | 6.715 | 6.927 | 6.715 | 6.912 | 724,791 | +0.22(+3.35%) |
Jul 24, 2003 | 6.821 | 6.915 | 6.645 | 6.688 | 2,815,194 | +0.58(+9.43%) |
Jul 23, 2003 | 6.157 | 6.158 | 6.017 | 6.111 | 276,781 | -0.06(-0.97%) |
Jul 22, 2003 | 6.192 | 6.198 | 5.964 | 6.171 | 767,481 | -0.03(-0.52%) |
Jul 21, 2003 | 6.246 | 6.281 | 6.126 | 6.203 | 497,737 | -0.04(-0.68%) |
Jul 18, 2003 | 6.272 | 6.289 | 6.223 | 6.246 | 285,225 | -0.02(-0.26%) |
Jul 17, 2003 | 6.249 | 6.329 | 6.230 | 6.262 | 484,132 | -0.01(-0.09%) |
Jul 16, 2003 | 6.283 | 6.288 | 6.214 | 6.267 | 221,425 | +0.00(+0.00%) |
Jul 15, 2003 | 6.326 | 6.332 | 6.190 | 6.267 | 548,871 | -0.06(-1.01%) |
Jul 14, 2003 | 6.334 | 6.395 | 6.288 | 6.331 | 409,073 | +0.03(+0.44%) |
Jul 11, 2003 | 6.253 | 6.303 | 6.234 | 6.303 | 243,004 | +0.05(+0.85%) |
Jul 10, 2003 | 6.338 | 6.343 | 6.196 | 6.250 | 368,728 | -0.11(-1.73%) |
Jul 09, 2003 | 6.395 | 6.395 | 6.200 | 6.360 | 646,448 | -0.04(-0.55%) |
Jul 08, 2003 | 6.379 | 6.454 | 6.379 | 6.395 | 573,734 | +0.03(+0.47%) |
Jul 07, 2003 | 6.318 | 6.442 | 6.318 | 6.365 | 432,998 | +0.08(+1.25%) |
Jul 03, 2003 | 6.389 | 6.421 | 6.276 | 6.286 | 240,189 | -0.12(-1.80%) |
Jul 02, 2003 | 6.322 | 6.480 | 6.318 | 6.401 | 380,457 | +0.09(+1.45%) |
Jul 01, 2003 | 6.322 | 6.348 | 6.172 | 6.310 | 543,711 | -0.01(-0.19%) |
Jun 30, 2003 | 6.331 | 6.413 | 6.288 | 6.321 | 677,410 | +0.03(+0.53%) |
Jun 27, 2003 | 6.198 | 6.331 | 6.187 | 6.288 | 401,098 | +0.11(+1.81%) |
Jun 26, 2003 | 6.278 | 6.278 | 6.075 | 6.176 | 1,233,318 | -0.10(-1.55%) |
Jun 25, 2003 | 6.204 | 6.374 | 6.179 | 6.273 | 381,864 | +0.07(+1.13%) |
Jun 24, 2003 | 6.292 | 6.352 | 6.196 | 6.203 | 612,671 | -0.09(-1.41%) |
Jun 23, 2003 | 6.467 | 6.478 | 6.278 | 6.292 | 573,265 | -0.17(-2.59%) |
Jun 20, 2003 | 6.464 | 6.483 | 6.427 | 6.459 | 322,755 | +0.01(+0.17%) |
Jun 19, 2003 | 6.637 | 6.651 | 6.448 | 6.448 | 315,249 | -0.18(-2.69%) |
Jun 18, 2003 | 6.635 | 6.655 | 6.592 | 6.626 | 362,161 | -0.01(-0.13%) |
Jun 17, 2003 | 6.571 | 6.657 | 6.565 | 6.635 | 369,198 | +0.08(+1.22%) |
Jun 16, 2003 | 6.576 | 6.601 | 6.487 | 6.555 | 470,528 | -0.01(-0.16%) |
Jun 13, 2003 | 6.678 | 6.678 | 6.543 | 6.565 | 576,080 | -0.11(-1.68%) |
Jun 12, 2003 | 6.821 | 6.821 | 6.516 | 6.677 | 2,011,121 | +0.33(+5.22%) |
Jun 11, 2003 | 6.127 | 6.371 | 6.094 | 6.346 | 1,139,494 | +0.22(+3.64%) |
Jun 10, 2003 | 5.862 | 6.127 | 5.842 | 6.123 | 1,111,347 | +0.25(+4.23%) |
Jun 09, 2003 | 5.910 | 5.994 | 5.822 | 5.875 | 738,865 | -0.10(-1.66%) |
Jun 06, 2003 | 6.153 | 6.224 | 5.974 | 5.974 | 576,080 | -0.15(-2.52%) |
Jun 05, 2003 | 6.075 | 6.192 | 6.007 | 6.128 | 571,858 | -0.02(-0.26%) |
Jun 04, 2003 | 6.054 | 6.204 | 6.038 | 6.144 | 493,045 | +0.08(+1.34%) |
Jun 03, 2003 | 6.081 | 6.091 | 5.995 | 6.063 | 355,124 | -0.03(-0.45%) |
Jun 02, 2003 | 5.925 | 6.134 | 5.925 | 6.091 | 1,099,619 | +0.18(+3.10%) |
May 30, 2003 | 5.835 | 5.931 | 5.827 | 5.908 | 880,539 | +0.10(+1.71%) |
May 29, 2003 | 5.798 | 5.822 | 5.777 | 5.809 | 1,172,332 | +0.01(+0.20%) |
May 28, 2003 | 5.836 | 5.873 | 5.796 | 5.797 | 628,621 | -0.03(-0.55%) |
May 27, 2003 | 5.765 | 5.849 | 5.758 | 5.829 | 766,074 | +0.06(+1.03%) |
May 23, 2003 | 5.776 | 5.792 | 5.763 | 5.769 | 571,389 | -0.05(-0.84%) |
May 22, 2003 | 5.758 | 5.916 | 5.751 | 5.818 | 484,132 | +0.06(+1.06%) |
May 21, 2003 | 5.755 | 5.790 | 5.739 | 5.758 | 841,133 | +0.00(+0.04%) |
May 20, 2003 | 5.782 | 5.809 | 5.733 | 5.755 | 806,418 | -0.02(-0.28%) |
May 19, 2003 | 5.798 | 5.879 | 5.707 | 5.771 | 845,824 | -0.02(-0.28%) |
May 16, 2003 | 5.947 | 5.954 | 5.787 | 5.787 | 851,923 | -0.18(-3.07%) |
May 15, 2003 | 5.919 | 6.000 | 5.890 | 5.971 | 1,059,274 | +0.05(+0.88%) |
May 14, 2003 | 5.980 | 6.000 | 5.894 | 5.919 | 952,315 | -0.06(-0.96%) |
May 13, 2003 | 5.974 | 5.990 | 5.905 | 5.976 | 629,560 | -0.02(-0.41%) |
May 12, 2003 | 5.990 | 6.001 | 5.919 | 6.001 | 1,173,271 | +0.00(+0.04%) |
May 09, 2003 | 6.010 | 6.044 | 5.968 | 5.998 | 401,098 | -0.00(-0.02%) |
May 08, 2003 | 5.956 | 6.008 | 5.928 | 6.000 | 561,068 | +0.06(+0.97%) |
May 07, 2003 | 5.937 | 5.969 | 5.884 | 5.942 | 609,387 | -0.02(-0.27%) |
May 06, 2003 | 5.937 | 5.988 | 5.915 | 5.958 | 511,810 | +0.02(+0.27%) |
May 05, 2003 | 5.969 | 5.992 | 5.930 | 5.942 | 560,599 | -0.03(-0.45%) |
May 02, 2003 | 5.883 | 6.006 | 5.883 | 5.969 | 879,601 | +0.07(+1.17%) |