Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.175 | 6.215 | 6.157 | 6.215 | 352,414 | +0.06(+0.99%) |
Jul 30, 2003 | 6.069 | 6.154 | 6.029 | 6.154 | 314,305 | +0.07(+1.18%) |
Jul 29, 2003 | 6.109 | 6.146 | 6.029 | 6.082 | 568,239 | +0.01(+0.09%) |
Jul 28, 2003 | 6.215 | 6.226 | 6.003 | 6.077 | 628,610 | -0.15(-2.34%) |
Jul 25, 2003 | 6.302 | 6.305 | 6.215 | 6.223 | 128,665 | -0.08(-1.34%) |
Jul 24, 2003 | 6.313 | 6.361 | 6.281 | 6.308 | 124,137 | -0.01(-0.17%) |
Jul 23, 2003 | 6.427 | 6.438 | 6.310 | 6.318 | 269,027 | -0.11(-1.65%) |
Jul 22, 2003 | 6.414 | 6.440 | 6.363 | 6.424 | 197,714 | -0.00(-0.04%) |
Jul 21, 2003 | 6.467 | 6.493 | 6.400 | 6.427 | 147,908 | -0.05(-0.82%) |
Jul 18, 2003 | 6.440 | 6.480 | 6.427 | 6.480 | 93,197 | +0.04(+0.58%) |
Jul 17, 2003 | 6.525 | 6.528 | 6.443 | 6.443 | 159,982 | -0.09(-1.38%) |
Jul 16, 2003 | 6.559 | 6.559 | 6.520 | 6.533 | 199,978 | -0.03(-0.40%) |
Jul 15, 2003 | 6.533 | 6.559 | 6.528 | 6.559 | 204,883 | +0.00(+0.00%) |
Jul 14, 2003 | 6.559 | 6.586 | 6.541 | 6.559 | 83,009 | -0.01(-0.12%) |
Jul 11, 2003 | 6.594 | 6.599 | 6.557 | 6.567 | 107,912 | -0.05(-0.68%) |
Jul 10, 2003 | 6.557 | 6.612 | 6.554 | 6.612 | 115,081 | +0.06(+0.89%) |
Jul 09, 2003 | 6.557 | 6.559 | 6.544 | 6.554 | 214,693 | +0.00(+0.04%) |
Jul 08, 2003 | 6.559 | 6.559 | 6.541 | 6.552 | 166,774 | -0.00(-0.04%) |
Jul 07, 2003 | 6.549 | 6.559 | 6.541 | 6.554 | 198,846 | -0.01(-0.08%) |
Jul 03, 2003 | 6.546 | 6.559 | 6.541 | 6.559 | 66,407 | +0.00(+0.04%) |
Jul 02, 2003 | 6.570 | 6.570 | 6.536 | 6.557 | 217,334 | -0.01(-0.16%) |
Jul 01, 2003 | 6.570 | 6.570 | 6.549 | 6.567 | 107,535 | -0.00(-0.04%) |
Jun 30, 2003 | 6.570 | 6.570 | 6.559 | 6.570 | 86,028 | +0.00(+0.00%) |
Jun 27, 2003 | 6.559 | 6.570 | 6.546 | 6.570 | 132,438 | +0.00(+0.00%) |
Jun 26, 2003 | 6.546 | 6.573 | 6.520 | 6.570 | 142,625 | +0.03(+0.41%) |
Jun 25, 2003 | 6.559 | 6.562 | 6.520 | 6.544 | 197,714 | +0.01(+0.12%) |
Jun 24, 2003 | 6.565 | 6.583 | 6.536 | 6.536 | 199,600 | -0.06(-0.84%) |
Jun 23, 2003 | 6.581 | 6.599 | 6.562 | 6.591 | 184,130 | -0.05(-0.72%) |
Jun 20, 2003 | 6.639 | 6.652 | 6.626 | 6.639 | 169,038 | +0.00(+0.00%) |
Jun 19, 2003 | 6.631 | 6.639 | 6.626 | 6.639 | 126,778 | +0.01(+0.20%) |
Jun 18, 2003 | 6.615 | 6.631 | 6.605 | 6.626 | 284,874 | +0.01(+0.16%) |
Jun 17, 2003 | 6.631 | 6.639 | 6.615 | 6.615 | 234,691 | -0.02(-0.32%) |
Jun 16, 2003 | 6.639 | 6.652 | 6.626 | 6.636 | 70,558 | -0.02(-0.24%) |
Jun 13, 2003 | 6.636 | 6.652 | 6.631 | 6.652 | 62,634 | +0.02(+0.24%) |
Jun 12, 2003 | 6.655 | 6.658 | 6.631 | 6.636 | 108,290 | -0.01(-0.08%) |
Jun 11, 2003 | 6.652 | 6.652 | 6.626 | 6.642 | 73,576 | +0.01(+0.08%) |
Jun 10, 2003 | 6.634 | 6.652 | 6.626 | 6.636 | 252,425 | +0.01(+0.12%) |
Jun 09, 2003 | 6.631 | 6.631 | 6.626 | 6.628 | 71,690 | +0.00(+0.00%) |
Jun 06, 2003 | 6.628 | 6.634 | 6.626 | 6.628 | 180,357 | +0.00(+0.00%) |
Jun 05, 2003 | 6.628 | 6.634 | 6.628 | 6.628 | 132,061 | +0.00(+0.00%) |
Jun 04, 2003 | 6.634 | 6.636 | 6.626 | 6.628 | 345,622 | -0.00(-0.04%) |
Jun 03, 2003 | 6.626 | 6.639 | 6.626 | 6.631 | 206,769 | +0.01(+0.08%) |
Jun 02, 2003 | 6.626 | 6.628 | 6.626 | 6.626 | 1,194,209 | -0.00(-0.04%) |
May 30, 2003 | 6.644 | 6.652 | 6.626 | 6.628 | 120,741 | -0.03(-0.40%) |
May 29, 2003 | 6.652 | 6.658 | 6.631 | 6.655 | 76,218 | -0.01(-0.12%) |
May 28, 2003 | 6.639 | 6.663 | 6.628 | 6.663 | 76,595 | +0.02(+0.24%) |
May 27, 2003 | 6.642 | 6.655 | 6.626 | 6.647 | 79,236 | -0.01(-0.08%) |
May 23, 2003 | 6.634 | 6.652 | 6.634 | 6.652 | 68,671 | +0.01(+0.20%) |
May 22, 2003 | 6.631 | 6.642 | 6.631 | 6.639 | 102,630 | +0.01(+0.16%) |
May 21, 2003 | 6.631 | 6.631 | 6.628 | 6.628 | 38,109 | -0.00(-0.04%) |
May 20, 2003 | 6.631 | 6.634 | 6.628 | 6.631 | 41,127 | +0.01(+0.08%) |
May 19, 2003 | 6.628 | 6.636 | 6.626 | 6.626 | 44,146 | -0.00(-0.04%) |
May 16, 2003 | 6.634 | 6.636 | 6.626 | 6.628 | 50,183 | -0.00(-0.04%) |
May 15, 2003 | 6.636 | 6.639 | 6.626 | 6.631 | 107,535 | +0.00(+0.04%) |
May 14, 2003 | 6.634 | 6.634 | 6.626 | 6.628 | 95,461 | -0.01(-0.08%) |
May 13, 2003 | 6.626 | 6.634 | 6.626 | 6.634 | 115,836 | +0.01(+0.08%) |
May 12, 2003 | 6.631 | 6.636 | 6.626 | 6.628 | 115,459 | -0.01(-0.12%) |
May 09, 2003 | 6.631 | 6.636 | 6.631 | 6.636 | 42,636 | +0.00(+0.04%) |
May 08, 2003 | 6.636 | 6.636 | 6.626 | 6.634 | 164,887 | +0.00(+0.00%) |
May 07, 2003 | 6.639 | 6.639 | 6.626 | 6.634 | 183,753 | +0.01(+0.08%) |
May 06, 2003 | 6.634 | 6.639 | 6.626 | 6.628 | 208,279 | -0.01(-0.12%) |
May 05, 2003 | 6.634 | 6.636 | 6.631 | 6.636 | 80,745 | +0.00(+0.04%) |
May 02, 2003 | 6.642 | 6.644 | 6.628 | 6.634 | 145,644 | -0.01(-0.12%) |