Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.987 | 7.344 | 6.987 | 7.161 | 1,065,381 | +0.21(+3.01%) |
Jul 30, 2003 | 6.956 | 7.016 | 6.866 | 6.952 | 750,110 | +0.01(+0.21%) |
Jul 29, 2003 | 7.137 | 7.170 | 6.934 | 6.938 | 1,224,481 | -0.19(-2.67%) |
Jul 28, 2003 | 7.110 | 7.228 | 7.049 | 7.129 | 507,800 | +0.02(+0.32%) |
Jul 25, 2003 | 7.036 | 7.163 | 6.989 | 7.106 | 524,394 | +0.07(+1.02%) |
Jul 24, 2003 | 7.104 | 7.288 | 7.010 | 7.034 | 1,520,962 | +0.01(+0.18%) |
Jul 23, 2003 | 7.047 | 7.047 | 6.793 | 7.022 | 1,069,285 | -0.01(-0.09%) |
Jul 22, 2003 | 6.784 | 7.047 | 6.784 | 7.028 | 1,208,619 | +0.28(+4.13%) |
Jul 21, 2003 | 6.946 | 6.975 | 6.717 | 6.750 | 1,028,534 | -0.21(-3.00%) |
Jul 18, 2003 | 6.823 | 6.969 | 6.793 | 6.959 | 1,101,008 | +0.14(+2.04%) |
Jul 17, 2003 | 7.116 | 7.145 | 6.788 | 6.819 | 2,076,834 | -0.35(-4.91%) |
Jul 16, 2003 | 7.276 | 7.305 | 7.133 | 7.172 | 1,346,001 | -0.10(-1.33%) |
Jul 15, 2003 | 7.413 | 7.508 | 7.192 | 7.268 | 1,806,463 | -0.09(-1.25%) |
Jul 14, 2003 | 7.338 | 7.497 | 7.278 | 7.360 | 1,445,561 | +0.11(+1.53%) |
Jul 11, 2003 | 7.067 | 7.252 | 7.067 | 7.249 | 1,205,203 | +0.18(+2.55%) |
Jul 10, 2003 | 7.159 | 7.213 | 6.971 | 7.069 | 1,728,133 | -0.11(-1.57%) |
Jul 09, 2003 | 7.170 | 7.227 | 7.051 | 7.182 | 1,641,263 | +0.02(+0.29%) |
Jul 08, 2003 | 6.903 | 7.192 | 6.762 | 7.161 | 1,713,004 | +0.24(+3.49%) |
Jul 07, 2003 | 6.581 | 6.983 | 6.577 | 6.920 | 1,949,213 | +0.34(+5.20%) |
Jul 03, 2003 | 6.573 | 6.668 | 6.551 | 6.577 | 399,945 | -0.00(-0.03%) |
Jul 02, 2003 | 6.557 | 6.600 | 6.485 | 6.579 | 1,622,229 | +0.03(+0.53%) |
Jul 01, 2003 | 6.579 | 6.579 | 6.348 | 6.545 | 1,945,553 | -0.01(-0.16%) |
Jun 30, 2003 | 6.547 | 6.614 | 6.463 | 6.555 | 961,673 | +0.09(+1.46%) |
Jun 27, 2003 | 6.510 | 6.627 | 6.413 | 6.461 | 1,433,116 | -0.16(-2.45%) |
Jun 26, 2003 | 6.561 | 6.700 | 6.559 | 6.623 | 901,401 | +0.08(+1.19%) |
Jun 25, 2003 | 6.549 | 6.692 | 6.526 | 6.545 | 880,171 | +0.01(+0.16%) |
Jun 24, 2003 | 6.475 | 6.660 | 6.450 | 6.534 | 1,770,836 | +0.00(+0.06%) |
Jun 23, 2003 | 6.557 | 6.565 | 6.448 | 6.530 | 1,756,683 | -0.02(-0.25%) |
Jun 20, 2003 | 6.659 | 6.672 | 6.495 | 6.547 | 1,615,397 | +0.00(+0.03%) |
Jun 19, 2003 | 6.762 | 6.790 | 6.483 | 6.545 | 2,249,111 | -0.23(-3.39%) |
Jun 18, 2003 | 6.993 | 6.993 | 6.741 | 6.774 | 2,456,770 | -0.19(-2.71%) |
Jun 17, 2003 | 6.622 | 6.995 | 6.461 | 6.963 | 4,103,402 | +0.44(+6.72%) |
Jun 16, 2003 | 6.276 | 6.549 | 6.274 | 6.524 | 1,753,999 | +0.28(+4.50%) |
Jun 13, 2003 | 6.375 | 6.375 | 6.243 | 6.243 | 1,174,213 | -0.13(-2.06%) |
Jun 12, 2003 | 6.411 | 6.536 | 6.375 | 6.375 | 2,226,173 | -0.01(-0.19%) |
Jun 11, 2003 | 6.202 | 6.413 | 6.180 | 6.387 | 1,205,447 | +0.16(+2.50%) |
Jun 10, 2003 | 5.963 | 6.233 | 5.963 | 6.231 | 1,017,309 | +0.25(+4.25%) |
Jun 09, 2003 | 6.282 | 6.309 | 5.944 | 5.977 | 945,876 | -0.31(-4.86%) |
Jun 06, 2003 | 6.141 | 6.352 | 6.094 | 6.282 | 1,752,291 | +0.22(+3.62%) |
Jun 05, 2003 | 6.045 | 6.137 | 6.002 | 6.063 | 718,388 | -0.01(-0.14%) |
Jun 04, 2003 | 6.045 | 6.096 | 5.993 | 6.071 | 555,628 | +0.06(+0.92%) |
Jun 03, 2003 | 6.075 | 6.125 | 6.012 | 6.016 | 708,871 | -0.06(-1.04%) |
Jun 02, 2003 | 5.954 | 6.145 | 5.944 | 6.079 | 1,172,017 | +0.13(+2.13%) |
May 30, 2003 | 5.860 | 5.983 | 5.821 | 5.952 | 1,217,648 | +0.13(+2.29%) |
May 29, 2003 | 5.772 | 5.909 | 5.709 | 5.819 | 1,272,552 | +0.06(+1.10%) |
May 28, 2003 | 5.672 | 5.875 | 5.647 | 5.756 | 1,086,367 | +0.07(+1.15%) |
May 27, 2003 | 5.411 | 5.717 | 5.405 | 5.690 | 1,245,466 | +0.21(+3.85%) |
May 23, 2003 | 5.428 | 5.491 | 5.401 | 5.479 | 969,970 | +0.03(+0.60%) |
May 22, 2003 | 5.495 | 5.526 | 5.434 | 5.446 | 1,074,898 | -0.03(-0.52%) |
May 21, 2003 | 5.463 | 5.532 | 5.455 | 5.475 | 696,914 | -0.02(-0.45%) |
May 20, 2003 | 5.465 | 5.545 | 5.430 | 5.500 | 1,517,058 | +0.04(+0.68%) |
May 19, 2003 | 5.571 | 5.612 | 5.409 | 5.463 | 1,850,142 | -0.10(-1.84%) |
May 16, 2003 | 5.725 | 5.733 | 5.565 | 5.565 | 996,080 | -0.13(-2.30%) |
May 15, 2003 | 5.694 | 5.739 | 5.655 | 5.696 | 676,417 | +0.02(+0.36%) |
May 14, 2003 | 5.741 | 5.748 | 5.649 | 5.676 | 748,158 | -0.07(-1.21%) |
May 13, 2003 | 5.645 | 5.784 | 5.637 | 5.745 | 1,534,627 | +0.08(+1.37%) |
May 12, 2003 | 5.666 | 5.731 | 5.573 | 5.668 | 1,094,907 | +0.02(+0.40%) |
May 09, 2003 | 5.645 | 5.684 | 5.594 | 5.645 | 718,632 | +0.01(+0.18%) |
May 08, 2003 | 5.651 | 5.709 | 5.596 | 5.635 | 1,499,001 | -0.06(-0.97%) |
May 07, 2003 | 5.754 | 5.760 | 5.645 | 5.690 | 1,222,284 | -0.02(-0.39%) |
May 06, 2003 | 5.543 | 5.752 | 5.543 | 5.713 | 1,489,484 | +0.16(+2.80%) |
May 05, 2003 | 5.508 | 5.614 | 5.475 | 5.557 | 1,069,529 | +0.02(+0.41%) |
May 02, 2003 | 5.311 | 5.543 | 5.299 | 5.534 | 938,980 | +0.24(+4.45%) |