Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.760 | 6.803 | 6.736 | 6.760 | 99,886 | -0.07(-0.99%) |
Jul 30, 2003 | 6.784 | 6.872 | 6.784 | 6.827 | 107,690 | +0.05(+0.76%) |
Jul 29, 2003 | 6.732 | 6.788 | 6.723 | 6.776 | 157,321 | +0.05(+0.76%) |
Jul 28, 2003 | 6.648 | 6.792 | 6.648 | 6.724 | 139,529 | +0.08(+1.13%) |
Jul 25, 2003 | 6.551 | 6.649 | 6.540 | 6.649 | 181,356 | +0.10(+1.59%) |
Jul 24, 2003 | 6.394 | 6.579 | 6.388 | 6.545 | 166,685 | +0.16(+2.48%) |
Jul 23, 2003 | 6.390 | 6.402 | 6.367 | 6.386 | 141,089 | +0.02(+0.25%) |
Jul 22, 2003 | 6.343 | 6.407 | 6.337 | 6.370 | 43,076 | +0.05(+0.73%) |
Jul 21, 2003 | 6.287 | 6.362 | 6.266 | 6.324 | 103,632 | +0.02(+0.33%) |
Jul 18, 2003 | 6.495 | 6.591 | 6.300 | 6.303 | 128,916 | -0.15(-2.36%) |
Jul 17, 2003 | 6.503 | 6.507 | 6.455 | 6.455 | 44,012 | -0.09(-1.35%) |
Jul 16, 2003 | 6.519 | 6.599 | 6.516 | 6.543 | 107,378 | +0.02(+0.25%) |
Jul 15, 2003 | 6.607 | 6.607 | 6.511 | 6.527 | 99,886 | -0.00(-0.07%) |
Jul 14, 2003 | 6.526 | 6.593 | 6.497 | 6.532 | 39,642 | +0.05(+0.72%) |
Jul 11, 2003 | 6.391 | 6.579 | 6.386 | 6.486 | 48,382 | +0.08(+1.25%) |
Jul 10, 2003 | 6.396 | 6.558 | 6.335 | 6.406 | 160,754 | +0.01(+0.15%) |
Jul 09, 2003 | 6.367 | 6.422 | 6.311 | 6.396 | 106,129 | +0.01(+0.20%) |
Jul 08, 2003 | 6.194 | 6.407 | 6.194 | 6.383 | 126,418 | +0.21(+3.45%) |
Jul 07, 2003 | 6.146 | 6.170 | 6.127 | 6.170 | 63,677 | +0.06(+1.05%) |
Jul 03, 2003 | 6.111 | 6.148 | 6.103 | 6.106 | 22,474 | -0.01(-0.21%) |
Jul 02, 2003 | 6.063 | 6.141 | 6.063 | 6.119 | 90,834 | +0.07(+1.19%) |
Jul 01, 2003 | 6.087 | 6.087 | 5.980 | 6.047 | 83,342 | -0.04(-0.66%) |
Jun 30, 2003 | 6.103 | 6.125 | 6.076 | 6.087 | 108,626 | -0.04(-0.60%) |
Jun 27, 2003 | 6.007 | 6.125 | 6.007 | 6.124 | 85,527 | +0.13(+2.22%) |
Jun 26, 2003 | 6.015 | 6.032 | 5.951 | 5.991 | 61,804 | +0.01(+0.16%) |
Jun 25, 2003 | 5.949 | 5.981 | 5.940 | 5.981 | 46,821 | +0.03(+0.54%) |
Jun 24, 2003 | 5.941 | 5.980 | 5.911 | 5.949 | 76,163 | +0.01(+0.13%) |
Jun 23, 2003 | 5.959 | 5.991 | 5.927 | 5.941 | 44,948 | -0.03(-0.43%) |
Jun 20, 2003 | 5.967 | 6.000 | 5.964 | 5.967 | 97,389 | +0.00(+0.00%) |
Jun 19, 2003 | 6.080 | 6.087 | 5.967 | 5.967 | 104,568 | -0.11(-1.87%) |
Jun 18, 2003 | 6.071 | 6.103 | 6.047 | 6.080 | 46,197 | -0.01(-0.11%) |
Jun 17, 2003 | 6.071 | 6.092 | 6.047 | 6.087 | 37,769 | +0.00(+0.00%) |
Jun 16, 2003 | 5.927 | 6.087 | 5.927 | 6.087 | 64,926 | +0.14(+2.37%) |
Jun 13, 2003 | 5.943 | 5.973 | 5.906 | 5.946 | 27,468 | -0.02(-0.30%) |
Jun 12, 2003 | 5.983 | 5.991 | 5.925 | 5.964 | 84,591 | -0.07(-1.09%) |
Jun 11, 2003 | 6.007 | 6.037 | 5.956 | 6.029 | 60,244 | +0.02(+0.37%) |
Jun 10, 2003 | 5.960 | 6.007 | 5.949 | 6.007 | 65,238 | +0.04(+0.73%) |
Jun 09, 2003 | 6.055 | 6.056 | 5.940 | 5.964 | 92,395 | -0.11(-1.82%) |
Jun 06, 2003 | 6.143 | 6.162 | 6.060 | 6.074 | 63,989 | -0.09(-1.51%) |
Jun 05, 2003 | 6.103 | 6.167 | 6.090 | 6.167 | 24,971 | +0.05(+0.76%) |
Jun 04, 2003 | 5.967 | 6.167 | 5.967 | 6.121 | 49,943 | +0.14(+2.41%) |
Jun 03, 2003 | 6.056 | 6.066 | 5.951 | 5.976 | 81,157 | -0.10(-1.58%) |
Jun 02, 2003 | 6.209 | 6.209 | 6.071 | 6.072 | 78,660 | -0.10(-1.56%) |
May 30, 2003 | 5.935 | 6.183 | 5.911 | 6.169 | 162,627 | +0.24(+4.05%) |
May 29, 2003 | 5.899 | 5.943 | 5.819 | 5.928 | 78,972 | +0.01(+0.22%) |
May 28, 2003 | 5.935 | 5.967 | 5.911 | 5.916 | 46,821 | +0.00(+0.03%) |
May 27, 2003 | 5.757 | 5.956 | 5.757 | 5.914 | 71,793 | +0.16(+2.73%) |
May 23, 2003 | 5.735 | 5.813 | 5.735 | 5.757 | 38,081 | +0.02(+0.39%) |
May 22, 2003 | 5.678 | 5.767 | 5.678 | 5.735 | 65,862 | +0.07(+1.22%) |
May 21, 2003 | 5.550 | 5.678 | 5.542 | 5.666 | 45,885 | +0.10(+1.84%) |
May 20, 2003 | 5.587 | 5.587 | 5.518 | 5.563 | 37,457 | -0.06(-1.00%) |
May 19, 2003 | 5.763 | 5.776 | 5.619 | 5.619 | 64,301 | -0.16(-2.72%) |
May 16, 2003 | 5.911 | 5.930 | 5.775 | 5.776 | 95,204 | -0.16(-2.67%) |
May 15, 2003 | 5.980 | 6.138 | 5.927 | 5.935 | 225,993 | -0.04(-0.72%) |
May 14, 2003 | 5.907 | 6.015 | 5.866 | 5.978 | 206,016 | +0.07(+1.19%) |
May 13, 2003 | 5.821 | 5.920 | 5.821 | 5.907 | 64,614 | +0.09(+1.49%) |
May 12, 2003 | 5.710 | 5.821 | 5.709 | 5.821 | 68,359 | +0.11(+1.94%) |
May 09, 2003 | 5.694 | 5.760 | 5.662 | 5.710 | 69,920 | +0.03(+0.45%) |
May 08, 2003 | 5.701 | 5.702 | 5.654 | 5.685 | 29,653 | -0.02(-0.34%) |
May 07, 2003 | 5.767 | 5.816 | 5.702 | 5.704 | 47,133 | -0.05(-0.95%) |
May 06, 2003 | 5.702 | 5.765 | 5.632 | 5.759 | 56,186 | +0.06(+0.98%) |
May 05, 2003 | 5.678 | 5.718 | 5.632 | 5.702 | 65,550 | +0.04(+0.76%) |
May 02, 2003 | 5.574 | 5.659 | 5.574 | 5.659 | 128,916 | +0.08(+1.52%) |