Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.206 | 6.230 | 6.088 | 6.211 | 341,352 | +0.01(+0.15%) |
Jul 30, 2003 | 6.225 | 6.225 | 6.182 | 6.201 | 93,019 | -0.01(-0.23%) |
Jul 29, 2003 | 6.216 | 6.277 | 6.201 | 6.216 | 112,301 | -0.02(-0.30%) |
Jul 28, 2003 | 6.258 | 6.286 | 6.230 | 6.234 | 128,828 | -0.04(-0.68%) |
Jul 25, 2003 | 6.286 | 6.315 | 6.267 | 6.277 | 163,154 | -0.01(-0.15%) |
Jul 24, 2003 | 6.300 | 6.324 | 6.282 | 6.286 | 112,089 | -0.01(-0.22%) |
Jul 23, 2003 | 6.324 | 6.324 | 6.277 | 6.300 | 175,655 | +0.01(+0.15%) |
Jul 22, 2003 | 6.277 | 6.319 | 6.244 | 6.291 | 215,702 | -0.03(-0.52%) |
Jul 21, 2003 | 6.376 | 6.385 | 6.277 | 6.324 | 132,854 | -0.07(-1.11%) |
Jul 18, 2003 | 6.291 | 6.418 | 6.277 | 6.395 | 141,965 | -0.02(-0.29%) |
Jul 17, 2003 | 6.461 | 6.461 | 6.348 | 6.414 | 106,156 | -0.05(-0.80%) |
Jul 16, 2003 | 6.470 | 6.480 | 6.395 | 6.466 | 125,649 | +0.00(+0.00%) |
Jul 15, 2003 | 6.603 | 6.603 | 6.466 | 6.466 | 150,440 | -0.12(-1.86%) |
Jul 14, 2003 | 6.598 | 6.607 | 6.560 | 6.588 | 78,610 | +0.02(+0.29%) |
Jul 11, 2003 | 6.522 | 6.588 | 6.518 | 6.569 | 93,231 | +0.05(+0.72%) |
Jul 10, 2003 | 6.574 | 6.593 | 6.513 | 6.522 | 76,068 | -0.00(-0.07%) |
Jul 09, 2003 | 6.536 | 6.584 | 6.499 | 6.527 | 81,577 | +0.00(+0.07%) |
Jul 08, 2003 | 6.560 | 6.560 | 6.513 | 6.522 | 136,244 | -0.04(-0.65%) |
Jul 07, 2003 | 6.626 | 6.631 | 6.560 | 6.565 | 85,179 | -0.07(-1.00%) |
Jul 03, 2003 | 6.636 | 6.645 | 6.626 | 6.631 | 16,951 | +0.00(+0.00%) |
Jul 02, 2003 | 6.593 | 6.659 | 6.593 | 6.631 | 116,962 | +0.04(+0.64%) |
Jul 01, 2003 | 6.584 | 6.588 | 6.560 | 6.588 | 47,674 | +0.01(+0.14%) |
Jun 30, 2003 | 6.584 | 6.593 | 6.560 | 6.579 | 112,512 | +0.01(+0.14%) |
Jun 27, 2003 | 6.607 | 6.607 | 6.569 | 6.569 | 76,068 | -0.02(-0.29%) |
Jun 26, 2003 | 6.603 | 6.612 | 6.579 | 6.588 | 87,721 | -0.01(-0.14%) |
Jun 25, 2003 | 6.607 | 6.607 | 6.579 | 6.598 | 90,688 | +0.01(+0.14%) |
Jun 24, 2003 | 6.598 | 6.631 | 6.588 | 6.588 | 61,659 | +0.00(+0.07%) |
Jun 23, 2003 | 6.603 | 6.603 | 6.560 | 6.584 | 57,421 | -0.01(-0.14%) |
Jun 20, 2003 | 6.607 | 6.607 | 6.560 | 6.593 | 88,357 | -0.02(-0.29%) |
Jun 19, 2003 | 6.607 | 6.612 | 6.569 | 6.612 | 120,988 | -0.02(-0.28%) |
Jun 18, 2003 | 6.654 | 6.669 | 6.607 | 6.631 | 99,163 | -0.03(-0.43%) |
Jun 17, 2003 | 6.673 | 6.678 | 6.621 | 6.659 | 152,136 | -0.01(-0.21%) |
Jun 16, 2003 | 6.673 | 6.706 | 6.664 | 6.673 | 95,561 | +0.00(+0.00%) |
Jun 13, 2003 | 6.678 | 6.678 | 6.654 | 6.673 | 70,558 | -0.00(-0.07%) |
Jun 12, 2003 | 6.659 | 6.702 | 6.654 | 6.678 | 114,631 | +0.00(+0.07%) |
Jun 11, 2003 | 6.697 | 6.711 | 6.654 | 6.673 | 114,419 | -0.02(-0.35%) |
Jun 10, 2003 | 6.631 | 6.697 | 6.631 | 6.697 | 74,796 | +0.05(+0.71%) |
Jun 09, 2003 | 6.621 | 6.659 | 6.612 | 6.650 | 59,964 | +0.04(+0.57%) |
Jun 06, 2003 | 6.607 | 6.631 | 6.607 | 6.612 | 57,845 | +0.00(+0.07%) |
Jun 05, 2003 | 6.612 | 6.626 | 6.588 | 6.607 | 74,584 | +0.00(+0.07%) |
Jun 04, 2003 | 6.569 | 6.612 | 6.565 | 6.603 | 71,618 | +0.03(+0.50%) |
Jun 03, 2003 | 6.569 | 6.588 | 6.551 | 6.569 | 154,890 | +0.00(+0.07%) |
Jun 02, 2003 | 6.565 | 6.574 | 6.527 | 6.565 | 119,929 | +0.02(+0.36%) |
May 30, 2003 | 6.527 | 6.546 | 6.513 | 6.541 | 121,412 | +0.01(+0.22%) |
May 29, 2003 | 6.503 | 6.551 | 6.466 | 6.527 | 268,886 | +0.02(+0.36%) |
May 28, 2003 | 6.551 | 6.551 | 6.489 | 6.503 | 161,247 | -0.06(-0.93%) |
May 27, 2003 | 6.598 | 6.621 | 6.536 | 6.565 | 123,531 | -0.01(-0.14%) |
May 23, 2003 | 6.603 | 6.603 | 6.574 | 6.574 | 64,414 | -0.01(-0.21%) |
May 22, 2003 | 6.598 | 6.607 | 6.579 | 6.588 | 71,830 | -0.00(-0.07%) |
May 21, 2003 | 6.569 | 6.598 | 6.551 | 6.593 | 97,256 | +0.04(+0.65%) |
May 20, 2003 | 6.584 | 6.588 | 6.551 | 6.551 | 60,388 | -0.01(-0.14%) |
May 19, 2003 | 6.551 | 6.593 | 6.551 | 6.560 | 89,417 | +0.01(+0.14%) |
May 16, 2003 | 6.546 | 6.584 | 6.541 | 6.551 | 52,124 | +0.01(+0.22%) |
May 15, 2003 | 6.574 | 6.574 | 6.522 | 6.536 | 63,566 | -0.03(-0.50%) |
May 14, 2003 | 6.584 | 6.588 | 6.532 | 6.569 | 107,003 | -0.02(-0.36%) |
May 13, 2003 | 6.569 | 6.593 | 6.560 | 6.593 | 170,358 | +0.02(+0.36%) |
May 12, 2003 | 6.536 | 6.569 | 6.513 | 6.569 | 106,368 | +0.04(+0.65%) |
May 09, 2003 | 6.508 | 6.532 | 6.499 | 6.527 | 51,065 | +0.02(+0.29%) |
May 08, 2003 | 6.503 | 6.522 | 6.475 | 6.508 | 116,538 | +0.01(+0.15%) |
May 07, 2003 | 6.466 | 6.503 | 6.456 | 6.499 | 128,192 | +0.01(+0.22%) |
May 06, 2003 | 6.395 | 6.485 | 6.395 | 6.485 | 94,290 | +0.08(+1.25%) |
May 05, 2003 | 6.400 | 6.423 | 6.395 | 6.404 | 70,770 | +0.01(+0.22%) |
May 02, 2003 | 6.385 | 6.409 | 6.385 | 6.390 | 49,370 | +0.00(+0.07%) |