Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.509 | 6.591 | 6.317 | 6.582 | 20,863 | +0.02(+0.28%) |
Jul 30, 2003 | 6.408 | 6.564 | 6.408 | 6.564 | 16,494 | +0.06(+0.97%) |
Jul 29, 2003 | 6.628 | 6.628 | 6.417 | 6.501 | 13,544 | -0.10(-1.51%) |
Jul 28, 2003 | 6.271 | 6.765 | 6.271 | 6.601 | 26,543 | +0.31(+4.95%) |
Jul 25, 2003 | 6.646 | 6.765 | 6.198 | 6.289 | 31,459 | -0.17(-2.69%) |
Jul 24, 2003 | 6.509 | 6.709 | 6.362 | 6.463 | 43,802 | -0.12(-1.81%) |
Jul 23, 2003 | 6.500 | 6.628 | 6.060 | 6.582 | 48,390 | +0.05(+0.70%) |
Jul 22, 2003 | 6.042 | 6.582 | 6.042 | 6.536 | 34,627 | +0.38(+6.25%) |
Jul 21, 2003 | 6.134 | 6.509 | 5.960 | 6.152 | 41,399 | -0.12(-1.90%) |
Jul 18, 2003 | 6.637 | 6.637 | 6.033 | 6.271 | 67,615 | -0.37(-5.52%) |
Jul 17, 2003 | 6.802 | 7.232 | 6.005 | 6.637 | 129,660 | -0.38(-5.35%) |
Jul 16, 2003 | 7.095 | 7.095 | 6.774 | 7.012 | 92,521 | -0.08(-1.16%) |
Jul 15, 2003 | 6.866 | 7.186 | 6.866 | 7.095 | 92,521 | +0.18(+2.65%) |
Jul 14, 2003 | 6.655 | 6.958 | 6.619 | 6.912 | 78,211 | +0.07(+1.07%) |
Jul 11, 2003 | 6.591 | 6.857 | 6.546 | 6.839 | 87,277 | +0.11(+1.63%) |
Jul 10, 2003 | 6.857 | 6.857 | 6.573 | 6.729 | 55,381 | -0.11(-1.61%) |
Jul 09, 2003 | 6.509 | 6.857 | 6.364 | 6.839 | 32,005 | +0.34(+5.23%) |
Jul 08, 2003 | 6.454 | 6.546 | 6.362 | 6.499 | 35,391 | +0.14(+2.14%) |
Jul 07, 2003 | 6.170 | 6.417 | 6.170 | 6.362 | 39,870 | +0.16(+2.64%) |
Jul 03, 2003 | 6.454 | 6.793 | 6.152 | 6.199 | 40,307 | -0.15(-2.44%) |
Jul 02, 2003 | 6.262 | 6.573 | 6.060 | 6.353 | 88,260 | +0.09(+1.46%) |
Jul 01, 2003 | 6.729 | 7.049 | 6.042 | 6.262 | 44,130 | -0.13(-2.01%) |
Jun 30, 2003 | 6.317 | 6.619 | 6.207 | 6.390 | 21,532 | +0.17(+2.68%) |
Jun 27, 2003 | 6.115 | 6.317 | 6.170 | 6.223 | 2,403 | -0.00(-0.01%) |
Jun 26, 2003 | 5.987 | 6.436 | 5.978 | 6.224 | 48,827 | -0.02(-0.31%) |
Jun 25, 2003 | 6.482 | 6.793 | 5.951 | 6.243 | 90,664 | -0.26(-3.94%) |
Jun 24, 2003 | 6.610 | 6.829 | 6.445 | 6.500 | 119,829 | -0.02(-0.28%) |
Jun 23, 2003 | 7.003 | 7.186 | 6.500 | 6.518 | 73,295 | -0.67(-9.30%) |
Jun 20, 2003 | 7.370 | 7.516 | 7.067 | 7.186 | 60,078 | -0.18(-2.48%) |
Jun 19, 2003 | 7.708 | 7.717 | 7.012 | 7.370 | 117,644 | -0.12(-1.59%) |
Jun 18, 2003 | 7.681 | 7.727 | 7.452 | 7.489 | 99,621 | +0.02(+0.25%) |
Jun 17, 2003 | 7.177 | 7.470 | 7.141 | 7.470 | 90,445 | +0.32(+4.48%) |
Jun 16, 2003 | 7.095 | 7.305 | 7.004 | 7.150 | 34,190 | +0.06(+0.79%) |
Jun 13, 2003 | 7.104 | 7.223 | 7.003 | 7.094 | 65,103 | +0.11(+1.56%) |
Jun 12, 2003 | 7.122 | 7.205 | 6.912 | 6.985 | 85,748 | +0.07(+1.06%) |
Jun 11, 2003 | 6.628 | 7.095 | 6.628 | 6.912 | 117,535 | +0.32(+4.86%) |
Jun 10, 2003 | 6.234 | 6.591 | 6.143 | 6.591 | 46,096 | +0.46(+7.46%) |
Jun 09, 2003 | 6.225 | 6.271 | 6.042 | 6.134 | 36,156 | -0.05(-0.74%) |
Jun 06, 2003 | 6.372 | 6.408 | 6.042 | 6.179 | 87,168 | -0.17(-2.74%) |
Jun 05, 2003 | 6.179 | 6.353 | 6.051 | 6.353 | 42,710 | +0.30(+4.99%) |
Jun 04, 2003 | 6.298 | 6.298 | 5.951 | 6.051 | 20,426 | -0.18(-2.94%) |
Jun 03, 2003 | 5.722 | 6.335 | 5.722 | 6.234 | 19,006 | +0.22(+3.65%) |
Jun 02, 2003 | 5.813 | 6.170 | 5.722 | 6.015 | 30,803 | +0.24(+4.12%) |
May 30, 2003 | 5.886 | 5.886 | 5.722 | 5.777 | 9,284 | -0.10(-1.71%) |
May 29, 2003 | 5.813 | 5.951 | 5.685 | 5.877 | 21,628 | +0.05(+0.78%) |
May 28, 2003 | 5.923 | 5.951 | 5.603 | 5.832 | 36,484 | -0.09(-1.55%) |
May 27, 2003 | 5.310 | 5.951 | 5.310 | 5.923 | 42,819 | +0.63(+11.94%) |
May 23, 2003 | 5.291 | 5.346 | 5.163 | 5.291 | 14,091 | +0.03(+0.52%) |
May 22, 2003 | 5.282 | 5.282 | 5.264 | 5.264 | 19,443 | +0.01(+0.19%) |
May 21, 2003 | 5.127 | 5.301 | 5.090 | 5.254 | 24,686 | -0.02(-0.35%) |
May 20, 2003 | 5.310 | 5.310 | 5.090 | 5.272 | 26,653 | -0.04(-0.71%) |
May 19, 2003 | 5.355 | 5.392 | 5.218 | 5.310 | 35,282 | -0.04(-0.68%) |
May 16, 2003 | 5.383 | 5.383 | 5.053 | 5.346 | 15,401 | -0.04(-0.66%) |
May 15, 2003 | 5.401 | 5.447 | 5.072 | 5.382 | 47,189 | -0.01(-0.19%) |
May 14, 2003 | 5.264 | 5.447 | 5.236 | 5.392 | 24,577 | +0.17(+3.33%) |
May 13, 2003 | 5.127 | 5.383 | 4.971 | 5.218 | 57,456 | +0.23(+4.59%) |
May 12, 2003 | 4.477 | 5.081 | 4.403 | 4.989 | 76,900 | +0.52(+11.68%) |
May 09, 2003 | 4.321 | 4.467 | 4.321 | 4.467 | 5,133 | +0.17(+4.05%) |
May 08, 2003 | 4.303 | 4.522 | 4.037 | 4.294 | 49,482 | -0.23(-5.06%) |
May 07, 2003 | 4.422 | 4.522 | 4.422 | 4.522 | 21,956 | +0.07(+1.65%) |
May 06, 2003 | 4.348 | 4.504 | 4.321 | 4.449 | 36,047 | +0.15(+3.40%) |
May 05, 2003 | 4.275 | 4.339 | 4.257 | 4.303 | 33,425 | +0.04(+0.86%) |
May 02, 2003 | 4.275 | 4.275 | 4.120 | 4.266 | 21,737 | +0.05(+1.11%) |