Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.942 | 6.955 | 6.260 | 6.635 | 627,484 | -0.34(-4.91%) |
Jul 30, 2003 | 6.856 | 7.050 | 6.481 | 6.978 | 306,878 | +0.20(+3.00%) |
Jul 29, 2003 | 6.865 | 6.865 | 6.712 | 6.775 | 146,796 | -0.01(-0.20%) |
Jul 28, 2003 | 6.955 | 7.136 | 6.684 | 6.788 | 98,971 | -0.19(-2.66%) |
Jul 25, 2003 | 6.684 | 7.091 | 6.571 | 6.974 | 129,305 | +0.28(+4.19%) |
Jul 24, 2003 | 7.086 | 7.086 | 6.472 | 6.693 | 219,198 | -0.33(-4.69%) |
Jul 23, 2003 | 6.978 | 7.226 | 6.842 | 7.023 | 255,289 | +0.05(+0.65%) |
Jul 22, 2003 | 6.752 | 7.046 | 6.576 | 6.978 | 524,969 | +0.35(+5.25%) |
Jul 21, 2003 | 6.571 | 6.752 | 6.549 | 6.630 | 119,341 | +0.08(+1.17%) |
Jul 18, 2003 | 6.549 | 6.707 | 6.436 | 6.553 | 212,777 | -0.04(-0.62%) |
Jul 17, 2003 | 6.526 | 6.657 | 6.486 | 6.594 | 93,657 | -0.07(-1.08%) |
Jul 16, 2003 | 6.689 | 6.716 | 6.508 | 6.666 | 197,500 | -0.06(-0.94%) |
Jul 15, 2003 | 6.282 | 6.775 | 6.224 | 6.730 | 259,717 | +0.49(+7.87%) |
Jul 14, 2003 | 6.233 | 6.323 | 6.188 | 6.238 | 99,414 | +0.14(+2.31%) |
Jul 11, 2003 | 6.233 | 6.346 | 6.075 | 6.097 | 166,059 | -0.09(-1.46%) |
Jul 10, 2003 | 6.766 | 6.766 | 6.102 | 6.188 | 300,235 | -0.59(-8.67%) |
Jul 09, 2003 | 6.662 | 6.888 | 6.617 | 6.775 | 427,105 | +0.09(+1.42%) |
Jul 08, 2003 | 6.413 | 6.707 | 6.413 | 6.680 | 414,263 | +0.27(+4.15%) |
Jul 07, 2003 | 6.165 | 6.413 | 6.165 | 6.413 | 402,528 | +0.22(+3.57%) |
Jul 03, 2003 | 6.075 | 6.278 | 6.007 | 6.192 | 96,978 | -0.06(-1.01%) |
Jul 02, 2003 | 5.822 | 6.323 | 5.786 | 6.255 | 324,148 | +0.45(+7.78%) |
Jul 01, 2003 | 5.646 | 5.822 | 5.551 | 5.804 | 612,206 | +0.09(+1.50%) |
Jun 30, 2003 | 6.061 | 6.088 | 5.655 | 5.718 | 1,589,892 | -0.34(-5.66%) |
Jun 27, 2003 | 6.219 | 6.287 | 5.966 | 6.061 | 328,133 | -0.05(-0.74%) |
Jun 26, 2003 | 6.048 | 6.233 | 6.048 | 6.106 | 158,974 | +0.04(+0.67%) |
Jun 25, 2003 | 6.038 | 6.151 | 5.980 | 6.066 | 111,149 | +0.02(+0.37%) |
Jun 24, 2003 | 5.944 | 6.160 | 5.894 | 6.043 | 303,999 | +0.08(+1.37%) |
Jun 23, 2003 | 6.382 | 6.382 | 5.948 | 5.961 | 296,914 | -0.34(-5.38%) |
Jun 20, 2003 | 6.400 | 6.459 | 6.152 | 6.300 | 188,643 | -0.12(-1.90%) |
Jun 19, 2003 | 6.436 | 6.531 | 6.282 | 6.422 | 148,568 | -0.01(-0.21%) |
Jun 18, 2003 | 6.549 | 6.662 | 6.300 | 6.436 | 225,619 | -0.08(-1.18%) |
Jun 17, 2003 | 6.188 | 6.558 | 6.188 | 6.513 | 398,100 | +0.09(+1.41%) |
Jun 16, 2003 | 6.142 | 6.436 | 6.142 | 6.422 | 546,447 | +0.34(+5.65%) |
Jun 13, 2003 | 6.097 | 6.323 | 6.029 | 6.079 | 263,038 | -0.13(-2.11%) |
Jun 12, 2003 | 5.872 | 6.210 | 5.872 | 6.210 | 358,024 | +0.34(+5.77%) |
Jun 11, 2003 | 5.736 | 5.889 | 5.692 | 5.871 | 121,334 | +0.14(+2.36%) |
Jun 10, 2003 | 5.668 | 5.799 | 5.632 | 5.736 | 94,764 | +0.00(+0.01%) |
Jun 09, 2003 | 5.646 | 5.758 | 5.596 | 5.735 | 171,373 | +0.09(+1.59%) |
Jun 06, 2003 | 5.533 | 5.781 | 5.510 | 5.646 | 1,341,540 | +0.08(+1.46%) |
Jun 05, 2003 | 5.668 | 5.691 | 5.456 | 5.564 | 860,189 | -0.06(-1.12%) |
Jun 04, 2003 | 5.677 | 5.691 | 5.537 | 5.628 | 187,758 | -0.06(-1.03%) |
Jun 03, 2003 | 5.668 | 5.736 | 5.637 | 5.686 | 193,736 | -0.00(-0.08%) |
Jun 02, 2003 | 5.605 | 5.894 | 5.564 | 5.691 | 190,636 | +0.05(+0.80%) |
May 30, 2003 | 5.596 | 5.758 | 5.596 | 5.646 | 164,731 | -0.02(-0.40%) |
May 29, 2003 | 5.849 | 5.862 | 5.641 | 5.668 | 78,822 | -0.20(-3.46%) |
May 28, 2003 | 5.758 | 5.871 | 5.605 | 5.871 | 516,999 | +0.11(+1.96%) |
May 27, 2003 | 5.578 | 5.758 | 5.573 | 5.758 | 311,749 | +0.05(+0.87%) |
May 23, 2003 | 5.691 | 5.754 | 5.686 | 5.709 | 177,573 | +0.11(+1.94%) |
May 22, 2003 | 5.546 | 5.736 | 5.528 | 5.600 | 238,461 | -0.03(-0.48%) |
May 21, 2003 | 5.402 | 5.632 | 5.375 | 5.628 | 78,380 | -0.00(-0.08%) |
May 20, 2003 | 5.641 | 5.646 | 5.560 | 5.632 | 95,207 | -0.01(-0.16%) |
May 19, 2003 | 5.853 | 5.862 | 5.393 | 5.641 | 114,249 | -0.22(-3.78%) |
May 16, 2003 | 6.075 | 6.102 | 5.853 | 5.862 | 146,132 | -0.21(-3.49%) |
May 15, 2003 | 5.939 | 6.188 | 5.871 | 6.075 | 243,332 | +0.14(+2.36%) |
May 14, 2003 | 5.871 | 5.984 | 5.867 | 5.935 | 135,061 | +0.07(+1.15%) |
May 13, 2003 | 5.736 | 5.935 | 5.736 | 5.867 | 156,096 | +0.06(+1.09%) |
May 12, 2003 | 5.465 | 5.889 | 5.460 | 5.804 | 109,820 | +0.31(+5.59%) |
May 09, 2003 | 5.573 | 5.591 | 5.447 | 5.497 | 176,687 | -0.08(-1.38%) |
May 08, 2003 | 5.849 | 5.853 | 5.519 | 5.573 | 182,887 | -0.19(-3.22%) |
May 07, 2003 | 5.975 | 5.998 | 5.754 | 5.758 | 175,580 | -0.32(-5.27%) |
May 06, 2003 | 6.043 | 6.093 | 6.025 | 6.079 | 126,869 | +0.09(+1.51%) |
May 05, 2003 | 6.097 | 6.246 | 5.871 | 5.989 | 293,593 | -0.11(-1.78%) |
May 02, 2003 | 6.332 | 6.332 | 5.871 | 6.097 | 1,101,307 | +0.61(+11.11%) |