Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.802 | 6.842 | 6.757 | 6.817 | 46,114 | +0.02(+0.22%) |
Jul 30, 2003 | 6.767 | 6.812 | 6.691 | 6.802 | 48,102 | +0.06(+0.90%) |
Jul 29, 2003 | 6.792 | 6.817 | 6.691 | 6.741 | 37,567 | -0.05(-0.74%) |
Jul 28, 2003 | 6.696 | 6.792 | 6.641 | 6.792 | 40,549 | +0.06(+0.90%) |
Jul 25, 2003 | 6.767 | 6.782 | 6.616 | 6.731 | 62,811 | -0.01(-0.15%) |
Jul 24, 2003 | 6.716 | 7.068 | 6.716 | 6.741 | 181,675 | +0.05(+0.75%) |
Jul 23, 2003 | 6.716 | 6.767 | 6.591 | 6.691 | 41,741 | -0.01(-0.15%) |
Jul 22, 2003 | 6.591 | 6.701 | 6.570 | 6.701 | 20,274 | +0.14(+2.07%) |
Jul 21, 2003 | 6.591 | 6.666 | 6.490 | 6.565 | 178,495 | +0.01(+0.08%) |
Jul 18, 2003 | 6.591 | 6.631 | 6.515 | 6.560 | 30,809 | +0.02(+0.31%) |
Jul 17, 2003 | 6.540 | 6.691 | 6.495 | 6.540 | 209,901 | -0.03(-0.38%) |
Jul 16, 2003 | 6.691 | 6.691 | 6.565 | 6.565 | 46,114 | -0.09(-1.36%) |
Jul 15, 2003 | 6.918 | 6.918 | 6.591 | 6.656 | 96,602 | -0.26(-3.71%) |
Jul 14, 2003 | 6.892 | 6.993 | 6.857 | 6.913 | 49,096 | +0.03(+0.44%) |
Jul 11, 2003 | 6.918 | 6.923 | 6.842 | 6.882 | 69,967 | +0.00(+0.00%) |
Jul 10, 2003 | 6.918 | 7.104 | 6.842 | 6.882 | 78,116 | -0.06(-0.87%) |
Jul 09, 2003 | 6.631 | 6.943 | 6.575 | 6.943 | 85,471 | +0.28(+4.15%) |
Jul 08, 2003 | 6.666 | 6.666 | 6.585 | 6.666 | 77,122 | +0.08(+1.22%) |
Jul 07, 2003 | 6.515 | 6.585 | 6.414 | 6.585 | 121,448 | +0.11(+1.63%) |
Jul 03, 2003 | 6.465 | 6.515 | 6.465 | 6.480 | 31,405 | -0.01(-0.16%) |
Jul 02, 2003 | 6.495 | 6.515 | 6.455 | 6.490 | 68,575 | +0.00(+0.00%) |
Jul 01, 2003 | 6.490 | 6.515 | 6.339 | 6.490 | 68,376 | +0.02(+0.23%) |
Jun 30, 2003 | 6.349 | 6.515 | 6.314 | 6.475 | 55,059 | +0.04(+0.55%) |
Jun 27, 2003 | 6.440 | 6.515 | 6.339 | 6.440 | 67,780 | +0.05(+0.79%) |
Jun 26, 2003 | 6.525 | 6.525 | 6.309 | 6.389 | 46,114 | -0.10(-1.55%) |
Jun 25, 2003 | 6.465 | 6.565 | 6.440 | 6.490 | 66,985 | -0.10(-1.53%) |
Jun 24, 2003 | 6.540 | 6.611 | 6.440 | 6.591 | 52,674 | +0.10(+1.47%) |
Jun 23, 2003 | 6.591 | 6.616 | 6.495 | 6.495 | 63,208 | -0.07(-1.07%) |
Jun 20, 2003 | 6.591 | 6.641 | 6.555 | 6.565 | 55,258 | +0.02(+0.31%) |
Jun 19, 2003 | 6.565 | 6.601 | 6.540 | 6.545 | 49,891 | -0.05(-0.69%) |
Jun 18, 2003 | 6.641 | 6.641 | 6.515 | 6.591 | 34,784 | -0.07(-0.98%) |
Jun 17, 2003 | 6.641 | 6.706 | 6.540 | 6.656 | 28,026 | +0.02(+0.23%) |
Jun 16, 2003 | 6.409 | 6.641 | 6.389 | 6.641 | 84,874 | +0.25(+3.94%) |
Jun 13, 2003 | 6.364 | 6.450 | 6.364 | 6.389 | 24,051 | -0.03(-0.39%) |
Jun 12, 2003 | 6.540 | 6.591 | 6.319 | 6.414 | 54,661 | -0.08(-1.16%) |
Jun 11, 2003 | 6.495 | 6.591 | 6.339 | 6.490 | 48,301 | -0.03(-0.39%) |
Jun 10, 2003 | 6.389 | 6.515 | 6.299 | 6.515 | 34,784 | +0.13(+1.97%) |
Jun 09, 2003 | 6.264 | 6.389 | 6.243 | 6.389 | 42,934 | +0.09(+1.36%) |
Jun 06, 2003 | 6.339 | 6.384 | 6.289 | 6.304 | 54,065 | -0.01(-0.16%) |
Jun 05, 2003 | 6.238 | 6.339 | 6.228 | 6.314 | 151,264 | +0.08(+1.21%) |
Jun 04, 2003 | 6.138 | 6.264 | 6.042 | 6.238 | 539,859 | +0.10(+1.64%) |
Jun 03, 2003 | 6.364 | 6.364 | 6.138 | 6.138 | 379,849 | -0.18(-2.79%) |
Jun 02, 2003 | 6.339 | 6.389 | 6.248 | 6.314 | 55,854 | -0.10(-1.57%) |
May 30, 2003 | 6.414 | 6.440 | 6.344 | 6.414 | 89,247 | +0.03(+0.39%) |
May 29, 2003 | 6.389 | 6.535 | 6.339 | 6.389 | 64,600 | +0.00(+0.00%) |
May 28, 2003 | 6.344 | 6.465 | 6.289 | 6.389 | 123,635 | +0.10(+1.52%) |
May 27, 2003 | 6.465 | 6.465 | 6.238 | 6.294 | 123,237 | -0.12(-1.88%) |
May 23, 2003 | 6.163 | 6.414 | 6.138 | 6.414 | 166,171 | +0.24(+3.83%) |
May 22, 2003 | 6.314 | 6.314 | 6.163 | 6.178 | 129,995 | -0.10(-1.60%) |
May 21, 2003 | 6.289 | 6.289 | 6.213 | 6.279 | 35,778 | -0.04(-0.56%) |
May 20, 2003 | 6.264 | 6.339 | 6.218 | 6.314 | 51,481 | +0.08(+1.21%) |
May 19, 2003 | 6.264 | 6.339 | 6.163 | 6.238 | 75,333 | +0.00(+0.00%) |
May 16, 2003 | 6.228 | 6.289 | 6.188 | 6.238 | 45,717 | -0.04(-0.64%) |
May 15, 2003 | 6.238 | 6.279 | 6.183 | 6.279 | 133,971 | +0.05(+0.81%) |
May 14, 2003 | 6.264 | 6.289 | 6.148 | 6.228 | 43,530 | -0.04(-0.56%) |
May 13, 2003 | 6.264 | 6.264 | 6.163 | 6.264 | 32,200 | +0.01(+0.16%) |
May 12, 2003 | 6.238 | 6.284 | 6.163 | 6.253 | 50,885 | +0.03(+0.40%) |
May 09, 2003 | 6.138 | 6.238 | 6.128 | 6.228 | 71,756 | +0.09(+1.48%) |
May 08, 2003 | 6.113 | 6.183 | 6.113 | 6.138 | 26,038 | +0.00(+0.00%) |
May 07, 2003 | 6.188 | 6.279 | 6.098 | 6.138 | 66,190 | -0.07(-1.13%) |
May 06, 2003 | 6.238 | 6.238 | 6.113 | 6.208 | 31,604 | -0.01(-0.08%) |
May 05, 2003 | 6.138 | 6.213 | 6.087 | 6.213 | 41,940 | +0.05(+0.82%) |
May 02, 2003 | 6.077 | 6.248 | 6.042 | 6.163 | 91,036 | +0.05(+0.82%) |