Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.842 | 6.855 | 6.170 | 6.540 | 636,657 | -0.34(-4.91%) |
Jul 30, 2003 | 6.757 | 6.949 | 6.388 | 6.877 | 311,364 | +0.20(+3.00%) |
Jul 29, 2003 | 6.766 | 6.766 | 6.615 | 6.677 | 148,942 | -0.01(-0.20%) |
Jul 28, 2003 | 6.855 | 7.033 | 6.588 | 6.690 | 100,418 | -0.18(-2.66%) |
Jul 25, 2003 | 6.588 | 6.989 | 6.477 | 6.873 | 131,195 | +0.28(+4.19%) |
Jul 24, 2003 | 6.984 | 6.984 | 6.379 | 6.597 | 222,403 | -0.32(-4.69%) |
Jul 23, 2003 | 6.877 | 7.122 | 6.744 | 6.922 | 259,021 | +0.04(+0.65%) |
Jul 22, 2003 | 6.655 | 6.944 | 6.481 | 6.877 | 532,644 | +0.34(+5.25%) |
Jul 21, 2003 | 6.477 | 6.655 | 6.454 | 6.535 | 121,086 | +0.08(+1.17%) |
Jul 18, 2003 | 6.454 | 6.610 | 6.343 | 6.459 | 215,888 | -0.04(-0.62%) |
Jul 17, 2003 | 6.432 | 6.561 | 6.392 | 6.499 | 95,026 | -0.07(-1.08%) |
Jul 16, 2003 | 6.592 | 6.619 | 6.414 | 6.570 | 200,387 | -0.06(-0.94%) |
Jul 15, 2003 | 6.192 | 6.677 | 6.134 | 6.633 | 263,514 | +0.48(+7.87%) |
Jul 14, 2003 | 6.143 | 6.232 | 6.098 | 6.148 | 100,867 | +0.14(+2.31%) |
Jul 11, 2003 | 6.143 | 6.254 | 5.987 | 6.009 | 168,487 | -0.09(-1.46%) |
Jul 10, 2003 | 6.668 | 6.668 | 6.014 | 6.098 | 304,625 | -0.58(-8.67%) |
Jul 09, 2003 | 6.566 | 6.788 | 6.521 | 6.677 | 433,349 | +0.09(+1.42%) |
Jul 08, 2003 | 6.321 | 6.610 | 6.321 | 6.584 | 420,320 | +0.26(+4.15%) |
Jul 07, 2003 | 6.076 | 6.321 | 6.076 | 6.321 | 408,413 | +0.22(+3.57%) |
Jul 03, 2003 | 5.987 | 6.187 | 5.920 | 6.103 | 98,396 | -0.06(-1.01%) |
Jul 02, 2003 | 5.738 | 6.232 | 5.702 | 6.165 | 328,887 | +0.45(+7.78%) |
Jul 01, 2003 | 5.564 | 5.738 | 5.471 | 5.720 | 621,157 | +0.08(+1.50%) |
Jun 30, 2003 | 5.974 | 6.000 | 5.573 | 5.635 | 1,613,136 | -0.34(-5.66%) |
Jun 27, 2003 | 6.130 | 6.196 | 5.880 | 5.974 | 332,931 | -0.04(-0.74%) |
Jun 26, 2003 | 5.960 | 6.143 | 5.960 | 6.018 | 161,298 | +0.04(+0.67%) |
Jun 25, 2003 | 5.951 | 6.063 | 5.894 | 5.978 | 112,774 | +0.02(+0.37%) |
Jun 24, 2003 | 5.858 | 6.072 | 5.809 | 5.956 | 308,444 | +0.08(+1.37%) |
Jun 23, 2003 | 6.290 | 6.290 | 5.862 | 5.875 | 301,255 | -0.33(-5.38%) |
Jun 20, 2003 | 6.308 | 6.365 | 6.064 | 6.210 | 191,401 | -0.12(-1.90%) |
Jun 19, 2003 | 6.343 | 6.437 | 6.192 | 6.330 | 150,740 | -0.01(-0.21%) |
Jun 18, 2003 | 6.454 | 6.566 | 6.210 | 6.343 | 228,918 | -0.08(-1.18%) |
Jun 17, 2003 | 6.098 | 6.463 | 6.098 | 6.419 | 403,920 | +0.09(+1.41%) |
Jun 16, 2003 | 6.054 | 6.343 | 6.054 | 6.330 | 554,436 | +0.34(+5.65%) |
Jun 13, 2003 | 6.009 | 6.232 | 5.943 | 5.992 | 266,884 | -0.13(-2.11%) |
Jun 12, 2003 | 5.788 | 6.121 | 5.788 | 6.121 | 363,258 | +0.33(+5.77%) |
Jun 11, 2003 | 5.653 | 5.805 | 5.610 | 5.787 | 123,108 | +0.13(+2.36%) |
Jun 10, 2003 | 5.586 | 5.716 | 5.551 | 5.653 | 96,150 | +0.00(+0.01%) |
Jun 09, 2003 | 5.564 | 5.676 | 5.515 | 5.653 | 173,879 | +0.09(+1.59%) |
Jun 06, 2003 | 5.453 | 5.698 | 5.431 | 5.564 | 1,361,153 | +0.08(+1.46%) |
Jun 05, 2003 | 5.586 | 5.609 | 5.377 | 5.484 | 872,764 | -0.06(-1.12%) |
Jun 04, 2003 | 5.595 | 5.609 | 5.457 | 5.546 | 190,503 | -0.06(-1.03%) |
Jun 03, 2003 | 5.586 | 5.653 | 5.555 | 5.604 | 196,568 | -0.00(-0.08%) |
Jun 02, 2003 | 5.524 | 5.809 | 5.484 | 5.609 | 193,423 | +0.04(+0.80%) |
May 30, 2003 | 5.515 | 5.676 | 5.515 | 5.564 | 167,139 | -0.02(-0.40%) |
May 29, 2003 | 5.765 | 5.778 | 5.560 | 5.586 | 79,975 | -0.20(-3.46%) |
May 28, 2003 | 5.676 | 5.787 | 5.524 | 5.787 | 524,557 | +0.11(+1.96%) |
May 27, 2003 | 5.497 | 5.676 | 5.493 | 5.676 | 316,307 | +0.05(+0.87%) |
May 23, 2003 | 5.609 | 5.671 | 5.604 | 5.627 | 180,169 | +0.11(+1.94%) |
May 22, 2003 | 5.466 | 5.653 | 5.448 | 5.520 | 241,947 | -0.03(-0.48%) |
May 21, 2003 | 5.324 | 5.551 | 5.297 | 5.546 | 79,526 | -0.00(-0.08%) |
May 20, 2003 | 5.560 | 5.564 | 5.480 | 5.551 | 96,599 | -0.01(-0.16%) |
May 19, 2003 | 5.769 | 5.778 | 5.315 | 5.560 | 115,919 | -0.22(-3.78%) |
May 16, 2003 | 5.987 | 6.014 | 5.769 | 5.778 | 148,268 | -0.21(-3.49%) |
May 15, 2003 | 5.854 | 6.098 | 5.787 | 5.987 | 246,890 | +0.14(+2.36%) |
May 14, 2003 | 5.787 | 5.898 | 5.782 | 5.849 | 137,036 | +0.07(+1.15%) |
May 13, 2003 | 5.653 | 5.849 | 5.653 | 5.782 | 158,378 | +0.06(+1.09%) |
May 12, 2003 | 5.386 | 5.805 | 5.382 | 5.720 | 111,426 | +0.30(+5.59%) |
May 09, 2003 | 5.493 | 5.511 | 5.368 | 5.417 | 179,270 | -0.08(-1.38%) |
May 08, 2003 | 5.765 | 5.769 | 5.440 | 5.493 | 185,560 | -0.18(-3.22%) |
May 07, 2003 | 5.889 | 5.911 | 5.671 | 5.676 | 178,147 | -0.32(-5.27%) |
May 06, 2003 | 5.956 | 6.005 | 5.938 | 5.992 | 128,724 | +0.09(+1.51%) |
May 05, 2003 | 6.009 | 6.156 | 5.787 | 5.903 | 297,885 | -0.11(-1.78%) |
May 02, 2003 | 6.241 | 6.241 | 5.787 | 6.009 | 1,117,408 | +0.60(+11.11%) |