Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.642 | 7.056 | 6.550 | 6.877 | 35,203 | +0.24(+3.54%) |
Jul 30, 2003 | 7.158 | 7.757 | 6.161 | 6.642 | 60,823 | -0.52(-7.21%) |
Jul 29, 2003 | 7.772 | 7.813 | 7.158 | 7.158 | 160,370 | -0.51(-6.67%) |
Jul 28, 2003 | 7.670 | 7.670 | 7.414 | 7.670 | 47,915 | +0.00(+0.00%) |
Jul 25, 2003 | 7.077 | 7.772 | 6.970 | 7.670 | 216,696 | +0.57(+7.99%) |
Jul 24, 2003 | 7.128 | 7.179 | 6.995 | 7.102 | 55,738 | -0.08(-1.18%) |
Jul 23, 2003 | 6.959 | 7.281 | 6.959 | 7.187 | 106,196 | +0.05(+0.76%) |
Jul 22, 2003 | 6.468 | 7.312 | 6.468 | 7.133 | 70,993 | +0.69(+10.71%) |
Jul 21, 2003 | 6.647 | 6.800 | 6.233 | 6.443 | 39,897 | -0.07(-1.01%) |
Jul 18, 2003 | 6.412 | 6.514 | 6.136 | 6.509 | 17,210 | +0.14(+2.24%) |
Jul 17, 2003 | 6.703 | 6.882 | 6.151 | 6.366 | 48,306 | -0.56(-8.12%) |
Jul 16, 2003 | 6.990 | 6.990 | 6.601 | 6.928 | 30,900 | +0.16(+2.34%) |
Jul 15, 2003 | 6.264 | 6.903 | 6.264 | 6.770 | 13,885 | -0.14(-2.07%) |
Jul 14, 2003 | 6.806 | 7.158 | 6.739 | 6.913 | 25,229 | +0.21(+3.13%) |
Jul 11, 2003 | 6.560 | 6.867 | 6.545 | 6.703 | 24,251 | +0.27(+4.15%) |
Jul 10, 2003 | 6.499 | 6.499 | 6.008 | 6.436 | 41,852 | -0.16(-2.43%) |
Jul 09, 2003 | 6.627 | 6.698 | 6.468 | 6.596 | 5,476 | -0.18(-2.64%) |
Jul 08, 2003 | 7.302 | 7.302 | 6.596 | 6.775 | 33,443 | -0.07(-0.97%) |
Jul 07, 2003 | 6.504 | 6.989 | 6.504 | 6.841 | 76,469 | +0.20(+3.00%) |
Jul 03, 2003 | 6.590 | 6.647 | 6.504 | 6.642 | 12,125 | +0.10(+1.48%) |
Jul 02, 2003 | 6.187 | 6.647 | 6.187 | 6.545 | 23,468 | +0.30(+4.75%) |
Jul 01, 2003 | 6.136 | 6.248 | 6.008 | 6.248 | 69,819 | +0.05(+0.74%) |
Jun 30, 2003 | 6.340 | 6.366 | 6.187 | 6.202 | 26,793 | -0.27(-4.19%) |
Jun 27, 2003 | 6.601 | 6.591 | 6.315 | 6.473 | 7,627 | -0.13(-1.94%) |
Jun 26, 2003 | 6.514 | 6.749 | 6.223 | 6.601 | 56,716 | +0.16(+2.46%) |
Jun 25, 2003 | 6.770 | 6.775 | 6.345 | 6.443 | 46,351 | -0.27(-3.96%) |
Jun 24, 2003 | 6.708 | 6.826 | 6.708 | 6.708 | 50,653 | -0.24(-3.45%) |
Jun 23, 2003 | 7.031 | 7.031 | 6.545 | 6.948 | 19,361 | -0.01(-0.08%) |
Jun 20, 2003 | 6.361 | 7.102 | 6.361 | 6.954 | 175,821 | +0.59(+9.32%) |
Jun 19, 2003 | 6.310 | 6.422 | 6.018 | 6.361 | 78,816 | +0.06(+0.97%) |
Jun 18, 2003 | 6.151 | 6.391 | 6.054 | 6.299 | 64,539 | +0.15(+2.50%) |
Jun 17, 2003 | 6.678 | 6.678 | 6.085 | 6.146 | 178,950 | -0.53(-7.89%) |
Jun 16, 2003 | 6.519 | 6.744 | 6.443 | 6.673 | 164,868 | +0.24(+3.74%) |
Jun 13, 2003 | 6.064 | 6.494 | 6.044 | 6.432 | 46,937 | +0.30(+4.83%) |
Jun 12, 2003 | 6.212 | 6.258 | 5.967 | 6.136 | 33,638 | -0.22(-3.54%) |
Jun 11, 2003 | 6.233 | 6.509 | 6.197 | 6.361 | 68,450 | -0.02(-0.24%) |
Jun 10, 2003 | 5.752 | 6.391 | 5.619 | 6.376 | 141,008 | +0.54(+9.29%) |
Jun 09, 2003 | 5.584 | 5.921 | 5.241 | 5.834 | 78,816 | +0.08(+1.42%) |
Jun 06, 2003 | 5.420 | 5.752 | 5.343 | 5.752 | 167,606 | +0.08(+1.35%) |
Jun 05, 2003 | 5.573 | 5.870 | 5.364 | 5.676 | 139,835 | -0.03(-0.45%) |
Jun 04, 2003 | 6.223 | 6.223 | 5.512 | 5.701 | 256,006 | -0.66(-10.44%) |
Jun 03, 2003 | 6.289 | 6.391 | 6.085 | 6.366 | 78,229 | -0.02(-0.24%) |
Jun 02, 2003 | 6.673 | 6.729 | 6.187 | 6.381 | 237,231 | -0.18(-2.74%) |
May 30, 2003 | 6.305 | 6.673 | 6.187 | 6.561 | 270,478 | +0.32(+5.17%) |
May 29, 2003 | 5.982 | 6.284 | 5.962 | 6.238 | 199,876 | +0.26(+4.27%) |
May 28, 2003 | 6.161 | 6.161 | 5.829 | 5.982 | 198,116 | -0.13(-2.09%) |
May 27, 2003 | 5.952 | 6.258 | 5.635 | 6.110 | 312,527 | +0.15(+2.49%) |
May 23, 2003 | 5.952 | 6.166 | 5.747 | 5.962 | 312,722 | +0.10(+1.66%) |
May 22, 2003 | 5.507 | 6.069 | 5.446 | 5.865 | 279,084 | +0.41(+7.60%) |
May 21, 2003 | 5.369 | 5.558 | 5.108 | 5.451 | 191,271 | +0.01(+0.09%) |
May 20, 2003 | 5.113 | 5.502 | 5.113 | 5.446 | 244,663 | +0.23(+4.41%) |
May 19, 2003 | 5.113 | 5.261 | 5.088 | 5.215 | 106,783 | +0.12(+2.41%) |
May 16, 2003 | 5.042 | 5.205 | 4.689 | 5.093 | 241,533 | -0.01(-0.10%) |
May 15, 2003 | 4.464 | 5.359 | 4.454 | 5.098 | 718,734 | +0.68(+15.39%) |
May 14, 2003 | 3.922 | 4.494 | 3.922 | 4.418 | 349,490 | +0.48(+12.21%) |
May 13, 2003 | 3.886 | 3.937 | 3.835 | 3.937 | 36,181 | +0.06(+1.58%) |
May 12, 2003 | 3.707 | 3.942 | 3.656 | 3.876 | 45,959 | +0.09(+2.43%) |
May 09, 2003 | 3.707 | 3.784 | 3.635 | 3.784 | 61,996 | +0.10(+2.78%) |
May 08, 2003 | 3.707 | 3.707 | 3.579 | 3.681 | 27,380 | -0.02(-0.55%) |
May 07, 2003 | 3.779 | 3.779 | 3.635 | 3.702 | 20,339 | -0.16(-4.11%) |
May 06, 2003 | 3.886 | 3.963 | 3.784 | 3.860 | 63,757 | +0.03(+0.67%) |
May 05, 2003 | 3.835 | 3.835 | 3.733 | 3.835 | 95,635 | +0.05(+1.35%) |
May 02, 2003 | 3.681 | 3.809 | 3.630 | 3.784 | 54,369 | +0.18(+4.96%) |