Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.655 | 6.845 | 6.641 | 6.686 | 1,344,884 | +0.04(+0.60%) |
Jul 30, 2003 | 6.673 | 6.686 | 6.545 | 6.646 | 943,710 | -0.02(-0.27%) |
Jul 29, 2003 | 6.570 | 6.664 | 6.418 | 6.664 | 1,063,261 | +0.08(+1.18%) |
Jul 28, 2003 | 6.677 | 6.690 | 6.499 | 6.586 | 641,380 | -0.07(-0.98%) |
Jul 25, 2003 | 6.525 | 6.684 | 6.494 | 6.652 | 946,747 | +0.14(+2.17%) |
Jul 24, 2003 | 6.577 | 6.677 | 6.499 | 6.510 | 1,119,862 | -0.03(-0.42%) |
Jul 23, 2003 | 6.735 | 6.737 | 6.331 | 6.537 | 2,618,258 | -0.20(-2.93%) |
Jul 22, 2003 | 6.717 | 6.851 | 6.639 | 6.735 | 689,422 | +0.03(+0.51%) |
Jul 21, 2003 | 6.836 | 6.858 | 6.610 | 6.700 | 996,721 | -0.14(-1.99%) |
Jul 18, 2003 | 6.811 | 6.912 | 6.519 | 6.836 | 676,169 | +0.06(+0.91%) |
Jul 17, 2003 | 6.853 | 6.887 | 6.742 | 6.775 | 877,998 | -0.11(-1.55%) |
Jul 16, 2003 | 6.818 | 6.892 | 6.777 | 6.882 | 693,287 | +0.10(+1.47%) |
Jul 15, 2003 | 6.840 | 6.882 | 6.762 | 6.782 | 793,788 | -0.05(-0.79%) |
Jul 14, 2003 | 6.762 | 6.889 | 6.720 | 6.836 | 964,141 | +0.12(+1.86%) |
Jul 11, 2003 | 6.681 | 6.825 | 6.662 | 6.711 | 961,104 | +0.04(+0.54%) |
Jul 10, 2003 | 6.711 | 6.757 | 6.644 | 6.675 | 872,476 | -0.03(-0.41%) |
Jul 09, 2003 | 6.717 | 6.726 | 6.637 | 6.702 | 992,304 | +0.03(+0.46%) |
Jul 08, 2003 | 6.458 | 6.733 | 6.458 | 6.671 | 2,153,581 | +0.20(+3.02%) |
Jul 07, 2003 | 6.338 | 6.491 | 6.306 | 6.476 | 1,497,567 | +0.17(+2.73%) |
Jul 03, 2003 | 6.356 | 6.430 | 6.291 | 6.304 | 474,064 | -0.11(-1.67%) |
Jul 02, 2003 | 6.403 | 6.427 | 6.338 | 6.411 | 959,448 | -0.00(-0.03%) |
Jul 01, 2003 | 6.375 | 6.463 | 6.250 | 6.413 | 1,107,161 | +0.01(+0.11%) |
Jun 30, 2003 | 6.463 | 6.490 | 6.384 | 6.405 | 939,936 | -0.06(-0.90%) |
Jun 27, 2003 | 6.483 | 6.595 | 6.431 | 6.463 | 1,002,795 | +0.03(+0.51%) |
Jun 26, 2003 | 6.384 | 6.494 | 6.264 | 6.431 | 850,940 | +0.07(+1.14%) |
Jun 25, 2003 | 6.269 | 6.438 | 6.266 | 6.358 | 1,218,430 | +0.05(+0.80%) |
Jun 24, 2003 | 6.414 | 6.423 | 6.202 | 6.307 | 858,671 | -0.08(-1.19%) |
Jun 23, 2003 | 6.322 | 6.425 | 6.307 | 6.384 | 2,188,370 | +0.14(+2.17%) |
Jun 20, 2003 | 6.269 | 6.302 | 6.157 | 6.248 | 2,097,809 | -0.01(-0.23%) |
Jun 19, 2003 | 6.336 | 6.358 | 6.183 | 6.262 | 1,390,992 | -0.08(-1.20%) |
Jun 18, 2003 | 6.317 | 6.385 | 6.291 | 6.338 | 1,423,572 | -0.00(-0.06%) |
Jun 17, 2003 | 6.467 | 6.467 | 6.239 | 6.342 | 1,431,855 | -0.08(-1.27%) |
Jun 16, 2003 | 6.344 | 6.434 | 6.320 | 6.423 | 1,249,629 | +0.09(+1.34%) |
Jun 13, 2003 | 6.409 | 6.463 | 6.273 | 6.338 | 899,810 | -0.06(-0.99%) |
Jun 12, 2003 | 6.373 | 6.432 | 6.309 | 6.402 | 702,951 | -0.03(-0.53%) |
Jun 11, 2003 | 6.527 | 6.537 | 6.373 | 6.436 | 1,212,908 | -0.07(-1.00%) |
Jun 10, 2003 | 6.396 | 6.537 | 6.375 | 6.501 | 645,246 | +0.13(+2.10%) |
Jun 09, 2003 | 6.431 | 6.458 | 6.347 | 6.367 | 1,045,591 | -0.07(-1.15%) |
Jun 06, 2003 | 6.728 | 6.748 | 6.400 | 6.441 | 1,381,881 | -0.23(-3.50%) |
Jun 05, 2003 | 6.655 | 6.693 | 6.579 | 6.675 | 922,174 | -0.11(-1.58%) |
Jun 04, 2003 | 6.612 | 6.816 | 6.597 | 6.782 | 829,957 | +0.13(+1.93%) |
Jun 03, 2003 | 6.731 | 6.746 | 6.632 | 6.653 | 578,705 | -0.06(-0.84%) |
Jun 02, 2003 | 6.749 | 6.838 | 6.684 | 6.710 | 838,516 | -0.04(-0.56%) |
May 30, 2003 | 6.583 | 6.748 | 6.518 | 6.748 | 792,683 | +0.17(+2.64%) |
May 29, 2003 | 6.628 | 6.700 | 6.532 | 6.574 | 824,159 | -0.02(-0.36%) |
May 28, 2003 | 6.541 | 6.673 | 6.530 | 6.597 | 1,000,310 | +0.05(+0.77%) |
May 27, 2003 | 6.478 | 6.547 | 6.438 | 6.547 | 1,754,064 | +0.04(+0.61%) |
May 23, 2003 | 6.483 | 6.530 | 6.402 | 6.507 | 710,129 | +0.00(+0.00%) |
May 22, 2003 | 6.501 | 6.559 | 6.458 | 6.507 | 937,912 | -0.01(-0.11%) |
May 21, 2003 | 6.492 | 6.532 | 6.451 | 6.514 | 998,930 | +0.03(+0.39%) |
May 20, 2003 | 6.532 | 6.566 | 6.443 | 6.489 | 710,405 | -0.02(-0.33%) |
May 19, 2003 | 6.655 | 6.670 | 6.510 | 6.510 | 1,239,137 | -0.17(-2.60%) |
May 16, 2003 | 6.824 | 6.824 | 6.626 | 6.684 | 1,899,017 | -0.13(-1.86%) |
May 15, 2003 | 6.813 | 6.863 | 6.793 | 6.811 | 894,564 | -0.01(-0.13%) |
May 14, 2003 | 6.914 | 6.916 | 6.800 | 6.820 | 899,810 | -0.07(-1.00%) |
May 13, 2003 | 6.958 | 6.958 | 6.820 | 6.889 | 1,200,207 | -0.07(-0.99%) |
May 12, 2003 | 6.882 | 7.019 | 6.793 | 6.958 | 1,480,173 | +0.09(+1.37%) |
May 09, 2003 | 6.782 | 6.882 | 6.764 | 6.863 | 1,261,225 | +0.08(+1.12%) |
May 08, 2003 | 6.831 | 6.836 | 6.728 | 6.787 | 2,488,490 | -0.06(-0.90%) |
May 07, 2003 | 6.844 | 6.941 | 6.807 | 6.849 | 1,958,654 | +0.00(+0.03%) |
May 06, 2003 | 6.798 | 6.916 | 6.798 | 6.847 | 2,810,699 | +0.05(+0.72%) |
May 05, 2003 | 6.702 | 6.829 | 6.624 | 6.798 | 2,113,270 | +0.19(+2.93%) |
May 02, 2003 | 6.539 | 6.626 | 6.498 | 6.604 | 2,364,522 | +0.05(+0.80%) |