Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.668 | 6.675 | 6.535 | 6.547 | 1,336,233 | -0.10(-1.50%) |
Jul 30, 2003 | 6.536 | 6.649 | 6.482 | 6.646 | 1,923,451 | +0.13(+2.04%) |
Jul 29, 2003 | 6.387 | 6.517 | 6.387 | 6.513 | 1,261,935 | +0.15(+2.35%) |
Jul 28, 2003 | 6.509 | 6.519 | 6.364 | 6.364 | 1,001,703 | -0.13(-2.04%) |
Jul 25, 2003 | 6.532 | 6.533 | 6.443 | 6.496 | 1,718,660 | -0.04(-0.55%) |
Jul 24, 2003 | 6.631 | 6.662 | 6.532 | 6.532 | 738,077 | -0.07(-1.00%) |
Jul 23, 2003 | 6.662 | 6.695 | 6.525 | 6.598 | 1,573,081 | -0.03(-0.46%) |
Jul 22, 2003 | 6.647 | 6.687 | 6.623 | 6.629 | 1,155,579 | -0.02(-0.28%) |
Jul 21, 2003 | 6.680 | 6.707 | 6.633 | 6.647 | 1,020,183 | -0.04(-0.61%) |
Jul 18, 2003 | 6.684 | 6.710 | 6.625 | 6.688 | 1,751,095 | +0.04(+0.56%) |
Jul 17, 2003 | 6.569 | 6.728 | 6.562 | 6.651 | 1,907,234 | +0.08(+1.25%) |
Jul 16, 2003 | 6.622 | 6.635 | 6.561 | 6.569 | 1,056,766 | -0.02(-0.24%) |
Jul 15, 2003 | 6.728 | 6.728 | 6.582 | 6.585 | 1,931,371 | -0.11(-1.59%) |
Jul 14, 2003 | 6.788 | 6.798 | 6.684 | 6.691 | 1,134,459 | -0.07(-1.08%) |
Jul 11, 2003 | 6.715 | 6.813 | 6.711 | 6.764 | 1,115,601 | +0.04(+0.53%) |
Jul 10, 2003 | 6.761 | 6.761 | 6.657 | 6.728 | 1,280,792 | -0.03(-0.49%) |
Jul 09, 2003 | 6.722 | 6.838 | 6.722 | 6.761 | 1,660,202 | -0.01(-0.10%) |
Jul 08, 2003 | 6.728 | 6.813 | 6.700 | 6.768 | 2,738,466 | +0.02(+0.29%) |
Jul 07, 2003 | 6.867 | 6.867 | 6.743 | 6.748 | 2,397,148 | -0.06(-0.88%) |
Jul 03, 2003 | 6.829 | 6.829 | 6.776 | 6.808 | 1,218,563 | -0.02(-0.31%) |
Jul 02, 2003 | 6.915 | 6.920 | 6.748 | 6.829 | 3,943,452 | -0.09(-1.25%) |
Jul 01, 2003 | 6.973 | 7.009 | 6.846 | 6.915 | 1,300,026 | -0.06(-0.84%) |
Jun 30, 2003 | 6.914 | 7.098 | 6.887 | 6.973 | 2,175,385 | +0.08(+1.23%) |
Jun 27, 2003 | 6.883 | 6.907 | 6.847 | 6.889 | 1,807,290 | +0.01(+0.08%) |
Jun 26, 2003 | 6.902 | 6.948 | 6.854 | 6.883 | 1,449,000 | -0.05(-0.75%) |
Jun 25, 2003 | 6.920 | 6.979 | 6.912 | 6.935 | 1,247,603 | -0.00(-0.04%) |
Jun 24, 2003 | 6.954 | 6.980 | 6.893 | 6.938 | 725,631 | -0.03(-0.36%) |
Jun 23, 2003 | 6.975 | 6.980 | 6.902 | 6.963 | 678,488 | -0.01(-0.17%) |
Jun 20, 2003 | 6.997 | 7.013 | 6.928 | 6.975 | 751,654 | -0.01(-0.19%) |
Jun 19, 2003 | 6.954 | 7.030 | 6.934 | 6.988 | 813,883 | +0.03(+0.50%) |
Jun 18, 2003 | 7.033 | 7.052 | 6.939 | 6.954 | 1,633,047 | -0.09(-1.30%) |
Jun 17, 2003 | 7.053 | 7.113 | 7.000 | 7.045 | 1,350,187 | -0.01(-0.11%) |
Jun 16, 2003 | 7.066 | 7.077 | 6.980 | 7.053 | 1,725,449 | +0.03(+0.49%) |
Jun 13, 2003 | 7.073 | 7.129 | 6.955 | 7.018 | 1,576,098 | -0.05(-0.75%) |
Jun 12, 2003 | 7.099 | 7.138 | 6.993 | 7.072 | 1,625,127 | +0.01(+0.17%) |
Jun 11, 2003 | 6.960 | 7.077 | 6.928 | 7.060 | 2,151,625 | +0.11(+1.60%) |
Jun 10, 2003 | 6.802 | 6.948 | 6.789 | 6.948 | 1,964,560 | +0.18(+2.64%) |
Jun 09, 2003 | 6.761 | 6.861 | 6.753 | 6.769 | 1,289,466 | +0.01(+0.12%) |
Jun 06, 2003 | 6.886 | 6.907 | 6.761 | 6.761 | 921,370 | -0.09(-1.33%) |
Jun 05, 2003 | 6.761 | 6.881 | 6.708 | 6.853 | 2,115,419 | +0.06(+0.94%) |
Jun 04, 2003 | 6.668 | 6.797 | 6.667 | 6.789 | 1,827,278 | +0.15(+2.24%) |
Jun 03, 2003 | 6.602 | 6.646 | 6.584 | 6.641 | 837,644 | +0.04(+0.58%) |
Jun 02, 2003 | 6.523 | 6.649 | 6.516 | 6.602 | 1,335,478 | +0.05(+0.73%) |
May 30, 2003 | 6.427 | 6.554 | 6.427 | 6.554 | 1,925,714 | +0.16(+2.45%) |
May 29, 2003 | 6.589 | 6.607 | 6.383 | 6.398 | 1,999,635 | -0.23(-3.50%) |
May 28, 2003 | 6.722 | 6.727 | 6.619 | 6.630 | 1,662,465 | -0.10(-1.42%) |
May 27, 2003 | 6.576 | 6.729 | 6.560 | 6.725 | 1,757,883 | +0.15(+2.28%) |
May 23, 2003 | 6.566 | 6.584 | 6.507 | 6.576 | 1,005,851 | +0.01(+0.14%) |
May 22, 2003 | 6.536 | 6.568 | 6.516 | 6.566 | 1,521,412 | +0.05(+0.75%) |
May 21, 2003 | 6.368 | 6.521 | 6.356 | 6.517 | 2,509,538 | +0.15(+2.35%) |
May 20, 2003 | 6.297 | 6.409 | 6.271 | 6.368 | 2,509,915 | +0.11(+1.76%) |
May 19, 2003 | 6.317 | 6.387 | 6.255 | 6.258 | 1,282,678 | -0.10(-1.63%) |
May 16, 2003 | 6.373 | 6.403 | 6.307 | 6.361 | 1,814,078 | +0.03(+0.46%) |
May 15, 2003 | 6.284 | 6.364 | 6.271 | 6.332 | 2,477,103 | +0.05(+0.76%) |
May 14, 2003 | 6.210 | 6.297 | 6.207 | 6.284 | 2,337,559 | +0.11(+1.74%) |
May 13, 2003 | 6.045 | 6.218 | 6.045 | 6.177 | 2,858,399 | +0.13(+2.17%) |
May 12, 2003 | 5.953 | 6.048 | 5.946 | 6.045 | 2,675,860 | +0.07(+1.11%) |
May 09, 2003 | 5.805 | 5.979 | 5.774 | 5.979 | 2,088,264 | +0.17(+2.99%) |
May 08, 2003 | 5.795 | 5.832 | 5.756 | 5.805 | 1,285,695 | +0.01(+0.21%) |
May 07, 2003 | 5.750 | 5.800 | 5.747 | 5.793 | 2,387,719 | +0.03(+0.53%) |
May 06, 2003 | 5.767 | 5.780 | 5.747 | 5.763 | 3,678,318 | -0.03(-0.53%) |
May 05, 2003 | 5.896 | 5.923 | 5.760 | 5.793 | 1,528,578 | -0.07(-1.15%) |
May 02, 2003 | 5.734 | 5.900 | 5.731 | 5.861 | 2,402,051 | +0.17(+2.96%) |