Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.147 | 6.497 | 6.141 | 6.477 | 51,191 | +0.40(+6.51%) |
Jul 30, 2003 | 6.570 | 6.926 | 6.008 | 6.081 | 222,939 | -0.46(-6.97%) |
Jul 29, 2003 | 6.504 | 6.556 | 6.378 | 6.537 | 12,873 | +0.07(+1.02%) |
Jul 28, 2003 | 6.325 | 6.537 | 6.325 | 6.471 | 15,448 | +0.15(+2.30%) |
Jul 25, 2003 | 6.273 | 6.365 | 6.246 | 6.325 | 15,902 | +0.07(+1.16%) |
Jul 24, 2003 | 6.240 | 6.372 | 6.240 | 6.253 | 21,052 | +0.00(+0.00%) |
Jul 23, 2003 | 6.365 | 6.365 | 6.035 | 6.253 | 32,865 | -0.09(-1.35%) |
Jul 22, 2003 | 6.041 | 6.339 | 5.982 | 6.339 | 22,718 | +0.26(+4.35%) |
Jul 21, 2003 | 6.127 | 6.141 | 6.041 | 6.074 | 17,720 | -0.08(-1.29%) |
Jul 18, 2003 | 6.240 | 6.240 | 6.041 | 6.154 | 19,840 | -0.09(-1.38%) |
Jul 17, 2003 | 6.273 | 6.339 | 6.207 | 6.240 | 36,500 | -0.07(-1.05%) |
Jul 16, 2003 | 6.411 | 6.464 | 6.147 | 6.306 | 72,849 | -0.09(-1.34%) |
Jul 15, 2003 | 6.438 | 6.438 | 6.279 | 6.391 | 18,325 | -0.02(-0.31%) |
Jul 14, 2003 | 6.537 | 6.583 | 6.398 | 6.411 | 21,203 | -0.16(-2.41%) |
Jul 11, 2003 | 6.570 | 6.636 | 6.523 | 6.570 | 28,018 | +0.04(+0.61%) |
Jul 10, 2003 | 6.728 | 6.728 | 6.523 | 6.530 | 28,927 | -0.22(-3.23%) |
Jul 09, 2003 | 6.847 | 6.854 | 6.702 | 6.748 | 39,832 | -0.13(-1.92%) |
Jul 08, 2003 | 6.880 | 6.933 | 6.755 | 6.880 | 19,083 | +0.00(+0.00%) |
Jul 07, 2003 | 6.840 | 6.880 | 6.735 | 6.880 | 29,684 | +0.05(+0.68%) |
Jul 03, 2003 | 6.834 | 6.900 | 6.774 | 6.834 | 84,813 | -0.06(-0.86%) |
Jul 02, 2003 | 6.854 | 6.900 | 6.768 | 6.893 | 46,496 | +0.01(+0.19%) |
Jul 01, 2003 | 6.728 | 6.933 | 6.728 | 6.880 | 114,650 | +0.09(+1.26%) |
Jun 30, 2003 | 7.131 | 7.164 | 6.794 | 6.794 | 121,314 | -0.35(-4.90%) |
Jun 27, 2003 | 7.309 | 7.309 | 7.032 | 7.144 | 34,682 | -0.13(-1.81%) |
Jun 26, 2003 | 7.124 | 7.309 | 6.999 | 7.276 | 49,373 | +0.18(+2.61%) |
Jun 25, 2003 | 6.999 | 7.230 | 6.893 | 7.091 | 53,463 | +0.26(+3.77%) |
Jun 24, 2003 | 6.735 | 6.933 | 6.669 | 6.834 | 21,052 | +0.17(+2.48%) |
Jun 23, 2003 | 6.675 | 6.741 | 6.622 | 6.669 | 25,292 | -0.07(-1.08%) |
Jun 20, 2003 | 6.669 | 6.933 | 6.669 | 6.741 | 25,444 | +0.10(+1.49%) |
Jun 19, 2003 | 6.860 | 6.867 | 6.636 | 6.642 | 26,201 | -0.25(-3.64%) |
Jun 18, 2003 | 6.801 | 6.933 | 6.583 | 6.893 | 93,901 | +0.09(+1.36%) |
Jun 17, 2003 | 6.603 | 6.801 | 6.405 | 6.801 | 26,958 | +0.15(+2.28%) |
Jun 16, 2003 | 6.306 | 6.702 | 6.306 | 6.649 | 35,440 | +0.41(+6.56%) |
Jun 13, 2003 | 6.273 | 6.504 | 6.114 | 6.240 | 64,822 | -0.10(-1.56%) |
Jun 12, 2003 | 6.372 | 6.405 | 6.319 | 6.339 | 10,904 | +0.00(+0.00%) |
Jun 11, 2003 | 6.431 | 6.444 | 6.312 | 6.339 | 17,265 | -0.01(-0.21%) |
Jun 10, 2003 | 6.041 | 6.444 | 6.008 | 6.352 | 27,110 | +0.24(+4.00%) |
Jun 09, 2003 | 6.424 | 6.424 | 6.107 | 6.107 | 31,199 | -0.38(-5.90%) |
Jun 06, 2003 | 6.603 | 6.636 | 6.240 | 6.490 | 34,379 | -0.11(-1.70%) |
Jun 05, 2003 | 6.556 | 6.702 | 6.510 | 6.603 | 35,894 | +0.05(+0.70%) |
Jun 04, 2003 | 6.490 | 6.603 | 6.490 | 6.556 | 21,203 | +0.13(+2.06%) |
Jun 03, 2003 | 6.451 | 6.589 | 6.306 | 6.424 | 25,444 | -0.06(-0.92%) |
Jun 02, 2003 | 6.702 | 6.702 | 6.484 | 6.484 | 19,991 | -0.24(-3.54%) |
May 30, 2003 | 6.543 | 6.801 | 6.543 | 6.722 | 24,989 | +0.21(+3.25%) |
May 29, 2003 | 6.339 | 6.537 | 6.306 | 6.510 | 28,018 | +0.21(+3.35%) |
May 28, 2003 | 6.187 | 6.299 | 6.174 | 6.299 | 13,630 | +0.13(+2.14%) |
May 27, 2003 | 6.134 | 6.207 | 6.068 | 6.167 | 32,259 | +0.06(+0.97%) |
May 23, 2003 | 6.220 | 6.273 | 6.074 | 6.107 | 7,724 | -0.13(-2.12%) |
May 22, 2003 | 6.141 | 6.273 | 6.107 | 6.240 | 8,784 | +0.07(+1.18%) |
May 21, 2003 | 6.226 | 6.273 | 6.167 | 6.167 | 19,991 | -0.04(-0.64%) |
May 20, 2003 | 6.226 | 6.306 | 6.207 | 6.207 | 3,483 | +0.01(+0.21%) |
May 19, 2003 | 6.220 | 6.339 | 6.193 | 6.193 | 14,388 | -0.03(-0.42%) |
May 16, 2003 | 6.074 | 6.220 | 6.041 | 6.220 | 16,205 | +0.08(+1.29%) |
May 15, 2003 | 5.962 | 6.141 | 5.962 | 6.141 | 14,993 | +0.20(+3.45%) |
May 14, 2003 | 5.942 | 5.942 | 5.876 | 5.936 | 15,751 | +0.00(+0.00%) |
May 13, 2003 | 5.896 | 5.975 | 5.843 | 5.936 | 48,919 | +0.01(+0.11%) |
May 12, 2003 | 5.942 | 5.975 | 5.909 | 5.929 | 24,989 | +0.00(+0.00%) |
May 09, 2003 | 5.942 | 5.942 | 5.870 | 5.929 | 13,176 | +0.01(+0.11%) |
May 08, 2003 | 5.896 | 5.956 | 5.876 | 5.923 | 18,931 | +0.01(+0.11%) |
May 07, 2003 | 6.028 | 6.048 | 5.870 | 5.916 | 37,711 | -0.13(-2.08%) |
May 06, 2003 | 5.942 | 6.074 | 5.909 | 6.041 | 40,135 | +0.05(+0.77%) |
May 05, 2003 | 6.107 | 6.127 | 5.916 | 5.995 | 52,705 | -0.15(-2.37%) |
May 02, 2003 | 6.022 | 6.273 | 5.969 | 6.141 | 18,325 | +0.13(+2.20%) |