Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.007 | 7.062 | 6.917 | 7.062 | 1,339,820 | +0.06(+0.85%) |
Jul 30, 2003 | 7.018 | 7.134 | 6.911 | 7.003 | 1,071,385 | -0.00(-0.06%) |
Jul 29, 2003 | 6.938 | 7.007 | 6.854 | 7.007 | 1,296,494 | +0.08(+1.12%) |
Jul 28, 2003 | 6.898 | 7.123 | 6.898 | 6.930 | 972,488 | +0.04(+0.65%) |
Jul 25, 2003 | 6.689 | 6.900 | 6.689 | 6.885 | 727,600 | +0.22(+3.35%) |
Jul 24, 2003 | 6.795 | 6.888 | 6.620 | 6.662 | 2,826,103 | +0.57(+9.43%) |
Jul 23, 2003 | 6.133 | 6.135 | 5.993 | 6.088 | 277,853 | -0.06(-0.97%) |
Jul 22, 2003 | 6.169 | 6.174 | 5.941 | 6.147 | 770,455 | -0.03(-0.52%) |
Jul 21, 2003 | 6.222 | 6.257 | 6.103 | 6.179 | 499,666 | -0.04(-0.68%) |
Jul 18, 2003 | 6.248 | 6.265 | 6.199 | 6.222 | 286,330 | -0.02(-0.26%) |
Jul 17, 2003 | 6.225 | 6.304 | 6.206 | 6.238 | 486,008 | -0.01(-0.09%) |
Jul 16, 2003 | 6.259 | 6.264 | 6.190 | 6.243 | 222,283 | +0.00(+0.00%) |
Jul 15, 2003 | 6.301 | 6.308 | 6.166 | 6.243 | 550,998 | -0.06(-1.01%) |
Jul 14, 2003 | 6.310 | 6.370 | 6.264 | 6.307 | 410,658 | +0.03(+0.44%) |
Jul 11, 2003 | 6.229 | 6.279 | 6.210 | 6.279 | 243,946 | +0.05(+0.85%) |
Jul 10, 2003 | 6.314 | 6.318 | 6.172 | 6.226 | 370,157 | -0.11(-1.73%) |
Jul 09, 2003 | 6.370 | 6.370 | 6.176 | 6.335 | 648,953 | -0.04(-0.55%) |
Jul 08, 2003 | 6.354 | 6.429 | 6.354 | 6.370 | 575,958 | +0.03(+0.47%) |
Jul 07, 2003 | 6.294 | 6.417 | 6.294 | 6.341 | 434,676 | +0.08(+1.25%) |
Jul 03, 2003 | 6.364 | 6.396 | 6.251 | 6.262 | 241,120 | -0.11(-1.80%) |
Jul 02, 2003 | 6.298 | 6.455 | 6.294 | 6.377 | 381,931 | +0.09(+1.45%) |
Jul 01, 2003 | 6.298 | 6.324 | 6.148 | 6.285 | 545,818 | -0.01(-0.19%) |
Jun 30, 2003 | 6.307 | 6.388 | 6.264 | 6.297 | 680,035 | +0.03(+0.53%) |
Jun 27, 2003 | 6.174 | 6.307 | 6.163 | 6.264 | 402,652 | +0.11(+1.81%) |
Jun 26, 2003 | 6.253 | 6.253 | 6.052 | 6.153 | 1,238,098 | -0.10(-1.55%) |
Jun 25, 2003 | 6.180 | 6.349 | 6.155 | 6.249 | 383,344 | +0.07(+1.13%) |
Jun 24, 2003 | 6.267 | 6.328 | 6.172 | 6.179 | 615,046 | -0.09(-1.41%) |
Jun 23, 2003 | 6.442 | 6.453 | 6.253 | 6.267 | 575,487 | -0.17(-2.59%) |
Jun 20, 2003 | 6.439 | 6.458 | 6.402 | 6.434 | 324,005 | +0.01(+0.17%) |
Jun 19, 2003 | 6.611 | 6.625 | 6.423 | 6.423 | 316,470 | -0.18(-2.69%) |
Jun 18, 2003 | 6.609 | 6.629 | 6.567 | 6.601 | 363,564 | -0.01(-0.13%) |
Jun 17, 2003 | 6.545 | 6.631 | 6.540 | 6.609 | 370,628 | +0.08(+1.22%) |
Jun 16, 2003 | 6.551 | 6.575 | 6.462 | 6.530 | 472,351 | -0.01(-0.16%) |
Jun 13, 2003 | 6.653 | 6.653 | 6.518 | 6.540 | 578,312 | -0.11(-1.68%) |
Jun 12, 2003 | 6.795 | 6.795 | 6.491 | 6.652 | 2,018,914 | +0.33(+5.22%) |
Jun 11, 2003 | 6.104 | 6.347 | 6.071 | 6.321 | 1,143,910 | +0.22(+3.64%) |
Jun 10, 2003 | 5.839 | 6.104 | 5.819 | 6.100 | 1,115,654 | +0.25(+4.23%) |
Jun 09, 2003 | 5.887 | 5.971 | 5.799 | 5.852 | 741,728 | -0.10(-1.66%) |
Jun 06, 2003 | 6.129 | 6.200 | 5.951 | 5.951 | 578,312 | -0.15(-2.52%) |
Jun 05, 2003 | 6.052 | 6.169 | 5.984 | 6.105 | 574,074 | -0.02(-0.26%) |
Jun 04, 2003 | 6.031 | 6.180 | 6.015 | 6.121 | 494,956 | +0.08(+1.34%) |
Jun 03, 2003 | 6.057 | 6.068 | 5.972 | 6.040 | 356,500 | -0.03(-0.46%) |
Jun 02, 2003 | 5.902 | 6.110 | 5.902 | 6.068 | 1,103,880 | +0.18(+3.10%) |
May 30, 2003 | 5.813 | 5.908 | 5.804 | 5.885 | 883,952 | +0.10(+1.71%) |
May 29, 2003 | 5.776 | 5.799 | 5.754 | 5.786 | 1,176,876 | +0.01(+0.20%) |
May 28, 2003 | 5.814 | 5.850 | 5.774 | 5.775 | 631,058 | -0.03(-0.55%) |
May 27, 2003 | 5.743 | 5.827 | 5.735 | 5.806 | 769,043 | +0.06(+1.03%) |
May 23, 2003 | 5.753 | 5.769 | 5.741 | 5.747 | 573,603 | -0.05(-0.84%) |
May 22, 2003 | 5.735 | 5.894 | 5.729 | 5.796 | 486,008 | +0.06(+1.06%) |
May 21, 2003 | 5.733 | 5.767 | 5.717 | 5.735 | 844,393 | +0.00(+0.04%) |
May 20, 2003 | 5.760 | 5.786 | 5.711 | 5.733 | 809,543 | -0.02(-0.28%) |
May 19, 2003 | 5.776 | 5.856 | 5.685 | 5.749 | 849,102 | -0.02(-0.28%) |
May 16, 2003 | 5.924 | 5.931 | 5.765 | 5.765 | 855,224 | -0.18(-3.07%) |
May 15, 2003 | 5.896 | 5.976 | 5.867 | 5.948 | 1,063,379 | +0.05(+0.88%) |
May 14, 2003 | 5.957 | 5.976 | 5.871 | 5.896 | 956,005 | -0.06(-0.96%) |
May 13, 2003 | 5.951 | 5.967 | 5.882 | 5.953 | 631,999 | -0.02(-0.41%) |
May 12, 2003 | 5.967 | 5.977 | 5.896 | 5.977 | 1,177,818 | +0.00(+0.04%) |
May 09, 2003 | 5.987 | 6.021 | 5.945 | 5.975 | 402,652 | -0.00(-0.02%) |
May 08, 2003 | 5.933 | 5.985 | 5.905 | 5.976 | 563,242 | +0.06(+0.97%) |
May 07, 2003 | 5.914 | 5.946 | 5.862 | 5.919 | 611,749 | -0.02(-0.27%) |
May 06, 2003 | 5.914 | 5.965 | 5.892 | 5.935 | 513,794 | +0.02(+0.27%) |
May 05, 2003 | 5.946 | 5.969 | 5.907 | 5.919 | 562,771 | -0.03(-0.45%) |
May 02, 2003 | 5.861 | 5.983 | 5.861 | 5.946 | 883,010 | +0.07(+1.17%) |