Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.997 | 6.027 | 5.969 | 5.973 | 562,117 | -0.01(-0.09%) |
Jul 30, 2003 | 5.990 | 6.011 | 5.944 | 5.979 | 1,053,747 | -0.00(-0.05%) |
Jul 29, 2003 | 6.075 | 6.075 | 5.976 | 5.982 | 902,804 | -0.08(-1.32%) |
Jul 28, 2003 | 6.072 | 6.093 | 6.048 | 6.062 | 253,824 | -0.03(-0.44%) |
Jul 25, 2003 | 6.082 | 6.117 | 6.079 | 6.089 | 506,581 | +0.02(+0.39%) |
Jul 24, 2003 | 6.082 | 6.089 | 6.035 | 6.065 | 522,957 | +0.06(+1.05%) |
Jul 23, 2003 | 6.025 | 6.035 | 5.959 | 6.001 | 802,770 | +0.01(+0.09%) |
Jul 22, 2003 | 6.110 | 6.110 | 5.976 | 5.996 | 903,872 | -0.13(-2.09%) |
Jul 21, 2003 | 6.169 | 6.171 | 6.117 | 6.124 | 308,648 | -0.02(-0.39%) |
Jul 18, 2003 | 6.133 | 6.156 | 6.110 | 6.148 | 529,721 | +0.05(+0.81%) |
Jul 17, 2003 | 6.131 | 6.131 | 6.053 | 6.098 | 326,803 | +0.00(+0.07%) |
Jul 16, 2003 | 6.143 | 6.143 | 6.034 | 6.094 | 500,885 | -0.03(-0.46%) |
Jul 15, 2003 | 6.197 | 6.261 | 6.118 | 6.122 | 506,937 | -0.11(-1.76%) |
Jul 14, 2003 | 6.282 | 6.285 | 6.230 | 6.232 | 430,042 | -0.03(-0.47%) |
Jul 11, 2003 | 6.285 | 6.306 | 6.250 | 6.261 | 299,392 | -0.01(-0.22%) |
Jul 10, 2003 | 6.327 | 6.327 | 6.240 | 6.275 | 366,319 | -0.06(-1.00%) |
Jul 09, 2003 | 6.412 | 6.412 | 6.326 | 6.339 | 389,103 | -0.05(-0.81%) |
Jul 08, 2003 | 6.419 | 6.426 | 6.367 | 6.391 | 400,139 | -0.03(-0.44%) |
Jul 07, 2003 | 6.416 | 6.433 | 6.405 | 6.419 | 530,433 | +0.02(+0.29%) |
Jul 03, 2003 | 6.424 | 6.430 | 6.392 | 6.400 | 180,845 | -0.02(-0.33%) |
Jul 02, 2003 | 6.433 | 6.438 | 6.419 | 6.421 | 379,135 | +0.00(+0.04%) |
Jul 01, 2003 | 6.454 | 6.454 | 6.393 | 6.419 | 261,300 | -0.02(-0.33%) |
Jun 30, 2003 | 6.455 | 6.455 | 6.419 | 6.440 | 420,786 | +0.02(+0.28%) |
Jun 27, 2003 | 6.485 | 6.485 | 6.421 | 6.421 | 261,656 | -0.04(-0.54%) |
Jun 26, 2003 | 6.461 | 6.503 | 6.457 | 6.457 | 301,528 | -0.00(-0.02%) |
Jun 25, 2003 | 6.454 | 6.511 | 6.450 | 6.458 | 501,597 | +0.03(+0.39%) |
Jun 24, 2003 | 6.426 | 6.468 | 6.403 | 6.433 | 354,927 | +0.01(+0.13%) |
Jun 23, 2003 | 6.472 | 6.486 | 6.396 | 6.424 | 404,055 | -0.05(-0.74%) |
Jun 20, 2003 | 6.478 | 6.530 | 6.461 | 6.472 | 404,055 | +0.03(+0.46%) |
Jun 19, 2003 | 6.469 | 6.503 | 6.416 | 6.442 | 297,256 | -0.03(-0.41%) |
Jun 18, 2003 | 6.421 | 6.489 | 6.410 | 6.469 | 452,114 | +0.06(+0.99%) |
Jun 17, 2003 | 6.494 | 6.494 | 6.405 | 6.406 | 384,475 | -0.05(-0.83%) |
Jun 16, 2003 | 6.355 | 6.472 | 6.355 | 6.459 | 364,183 | +0.12(+1.86%) |
Jun 13, 2003 | 6.455 | 6.461 | 6.341 | 6.341 | 486,645 | -0.11(-1.76%) |
Jun 12, 2003 | 6.433 | 6.455 | 6.400 | 6.455 | 382,339 | +0.06(+0.90%) |
Jun 11, 2003 | 6.419 | 6.419 | 6.362 | 6.398 | 366,675 | +0.01(+0.09%) |
Jun 10, 2003 | 6.405 | 6.409 | 6.364 | 6.392 | 354,215 | +0.03(+0.42%) |
Jun 09, 2003 | 6.369 | 6.385 | 6.343 | 6.365 | 381,271 | +0.01(+0.20%) |
Jun 06, 2003 | 6.424 | 6.458 | 6.330 | 6.353 | 676,747 | -0.05(-0.85%) |
Jun 05, 2003 | 6.503 | 6.503 | 6.362 | 6.407 | 628,688 | -0.09(-1.40%) |
Jun 04, 2003 | 6.469 | 6.499 | 6.461 | 6.499 | 622,280 | +0.02(+0.24%) |
Jun 03, 2003 | 6.479 | 6.486 | 6.421 | 6.483 | 380,559 | +0.02(+0.28%) |
Jun 02, 2003 | 6.433 | 6.496 | 6.433 | 6.465 | 582,764 | +0.03(+0.50%) |
May 30, 2003 | 6.384 | 6.433 | 6.384 | 6.433 | 558,913 | +0.06(+0.95%) |
May 29, 2003 | 6.391 | 6.478 | 6.354 | 6.372 | 1,029,539 | -0.07(-1.07%) |
May 28, 2003 | 6.539 | 6.544 | 6.420 | 6.441 | 876,105 | -0.10(-1.52%) |
May 27, 2003 | 6.309 | 6.542 | 6.308 | 6.541 | 2,203,612 | +0.25(+3.95%) |
May 23, 2003 | 6.087 | 6.313 | 6.042 | 6.292 | 1,038,439 | +0.24(+3.97%) |
May 22, 2003 | 6.011 | 6.059 | 5.983 | 6.052 | 863,289 | +0.07(+1.22%) |
May 21, 2003 | 6.060 | 6.060 | 5.947 | 5.979 | 1,643,631 | +0.09(+1.57%) |
May 20, 2003 | 5.839 | 5.899 | 5.832 | 5.886 | 479,526 | +0.05(+0.94%) |
May 19, 2003 | 5.895 | 5.895 | 5.832 | 5.832 | 602,700 | -0.05(-0.86%) |
May 16, 2003 | 5.799 | 5.899 | 5.792 | 5.882 | 1,384,466 | +0.12(+2.05%) |
May 15, 2003 | 5.688 | 5.764 | 5.659 | 5.764 | 1,012,807 | +0.08(+1.43%) |
May 14, 2003 | 5.722 | 5.722 | 5.674 | 5.683 | 499,461 | -0.03(-0.44%) |
May 13, 2003 | 5.746 | 5.756 | 5.691 | 5.708 | 284,440 | -0.04(-0.76%) |
May 12, 2003 | 5.758 | 5.775 | 5.742 | 5.751 | 419,718 | +0.01(+0.12%) |
May 09, 2003 | 5.723 | 5.758 | 5.712 | 5.744 | 460,302 | +0.03(+0.57%) |
May 08, 2003 | 5.723 | 5.729 | 5.687 | 5.712 | 750,438 | -0.09(-1.53%) |
May 07, 2003 | 5.778 | 5.803 | 5.771 | 5.801 | 4,135,600 | +0.02(+0.39%) |
May 06, 2003 | 5.721 | 5.781 | 5.681 | 5.778 | 835,521 | +0.06(+1.06%) |
May 05, 2003 | 5.743 | 5.751 | 5.705 | 5.718 | 563,185 | -0.00(-0.07%) |
May 02, 2003 | 5.691 | 5.744 | 5.691 | 5.722 | 285,152 | +0.01(+0.12%) |