Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.226 | 6.226 | 6.226 | 6.226 | 23,262 | -0.04(-0.56%) |
Jul 30, 2003 | 6.261 | 6.261 | 6.261 | 6.261 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 6.261 | 6.261 | 6.261 | 6.261 | 6,841 | -0.02(-0.26%) |
Jul 28, 2003 | 6.277 | 6.277 | 6.277 | 6.277 | 1,368 | +0.01(+0.23%) |
Jul 25, 2003 | 6.226 | 6.263 | 6.175 | 6.263 | 5,473 | -0.01(-0.23%) |
Jul 24, 2003 | 6.299 | 6.305 | 6.277 | 6.277 | 6,841 | +0.14(+2.36%) |
Jul 23, 2003 | 6.133 | 6.133 | 6.133 | 6.133 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 6.194 | 6.194 | 6.133 | 6.133 | 1,368 | +0.07(+1.08%) |
Jul 21, 2003 | 6.104 | 6.144 | 6.067 | 6.067 | 17,104 | -0.18(-2.90%) |
Jul 18, 2003 | 6.238 | 6.248 | 6.131 | 6.248 | 33,525 | +0.08(+1.33%) |
Jul 17, 2003 | 6.215 | 6.219 | 6.166 | 6.166 | 14,367 | -0.24(-3.70%) |
Jul 16, 2003 | 6.402 | 6.403 | 6.402 | 6.403 | 1,368 | -0.04(-0.66%) |
Jul 15, 2003 | 6.508 | 6.508 | 6.409 | 6.446 | 32,841 | -0.05(-0.77%) |
Jul 14, 2003 | 6.473 | 6.526 | 6.473 | 6.495 | 10,262 | +0.14(+2.16%) |
Jul 11, 2003 | 6.327 | 6.378 | 6.327 | 6.358 | 13,683 | +0.03(+0.49%) |
Jul 10, 2003 | 6.343 | 6.386 | 6.270 | 6.327 | 19,157 | -0.15(-2.28%) |
Jul 09, 2003 | 6.440 | 6.481 | 6.403 | 6.475 | 8,210 | +0.03(+0.48%) |
Jul 08, 2003 | 6.413 | 6.444 | 6.413 | 6.444 | 12,315 | +0.05(+0.80%) |
Jul 07, 2003 | 6.270 | 6.393 | 6.270 | 6.393 | 12,999 | +0.25(+4.14%) |
Jul 03, 2003 | 6.182 | 6.182 | 6.139 | 6.139 | 4,789 | -0.02(-0.33%) |
Jul 02, 2003 | 6.137 | 6.161 | 6.104 | 6.159 | 8,894 | +0.23(+3.92%) |
Jul 01, 2003 | 5.927 | 5.927 | 5.927 | 5.927 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 5.978 | 5.978 | 5.927 | 5.927 | 2,052 | -0.01(-0.12%) |
Jun 27, 2003 | 5.934 | 5.934 | 5.934 | 5.934 | 684 | -0.01(-0.10%) |
Jun 26, 2003 | 5.940 | 5.940 | 5.940 | 5.940 | 171,731 | +0.06(+1.07%) |
Jun 25, 2003 | 5.857 | 5.991 | 5.857 | 5.877 | 69,787 | -0.10(-1.66%) |
Jun 24, 2003 | 5.924 | 5.976 | 5.911 | 5.976 | 208,677 | -0.02(-0.27%) |
Jun 23, 2003 | 5.992 | 5.992 | 5.992 | 5.992 | 684 | -0.13(-2.05%) |
Jun 20, 2003 | 6.118 | 6.118 | 6.118 | 6.118 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 6.188 | 6.204 | 6.118 | 6.118 | 13,683 | -0.06(-1.04%) |
Jun 18, 2003 | 6.101 | 6.210 | 6.101 | 6.182 | 32,841 | +0.09(+1.41%) |
Jun 17, 2003 | 6.143 | 6.143 | 6.096 | 6.096 | 6,157 | +0.02(+0.41%) |
Jun 16, 2003 | 6.014 | 6.071 | 6.014 | 6.071 | 13,683 | +0.08(+1.34%) |
Jun 13, 2003 | 6.106 | 6.106 | 5.934 | 5.991 | 18,473 | -0.09(-1.44%) |
Jun 12, 2003 | 6.093 | 6.101 | 6.079 | 6.079 | 4,105 | +0.05(+0.85%) |
Jun 11, 2003 | 6.028 | 6.028 | 6.028 | 6.028 | 2,736 | +0.04(+0.59%) |
Jun 10, 2003 | 5.992 | 5.992 | 5.985 | 5.992 | 4,105 | +0.03(+0.49%) |
Jun 09, 2003 | 5.984 | 5.984 | 5.946 | 5.963 | 2,052 | -0.03(-0.51%) |
Jun 06, 2003 | 6.102 | 6.204 | 5.994 | 5.994 | 35,577 | -0.03(-0.44%) |
Jun 05, 2003 | 5.982 | 6.022 | 5.971 | 6.020 | 45,156 | -0.03(-0.51%) |
Jun 04, 2003 | 5.919 | 6.051 | 5.919 | 6.051 | 18,473 | +0.23(+3.86%) |
Jun 03, 2003 | 5.826 | 5.826 | 5.826 | 5.826 | 684 | -0.16(-2.66%) |
Jun 02, 2003 | 5.978 | 6.007 | 5.949 | 5.985 | 22,578 | +0.08(+1.39%) |
May 30, 2003 | 5.861 | 5.925 | 5.861 | 5.903 | 25,315 | +0.07(+1.23%) |
May 29, 2003 | 5.830 | 5.832 | 5.830 | 5.832 | 3,420 | +0.07(+1.29%) |
May 28, 2003 | 5.751 | 5.759 | 5.751 | 5.757 | 4,789 | +0.04(+0.61%) |
May 27, 2003 | 5.700 | 5.722 | 5.700 | 5.722 | 2,052 | +0.17(+3.03%) |
May 23, 2003 | 5.525 | 5.591 | 5.525 | 5.554 | 6,841 | -0.00(-0.03%) |
May 22, 2003 | 5.496 | 5.569 | 5.496 | 5.555 | 26,683 | +0.06(+1.09%) |
May 21, 2003 | 5.493 | 5.496 | 5.493 | 5.496 | 7,526 | +0.04(+0.67%) |
May 20, 2003 | 5.459 | 5.459 | 5.459 | 5.459 | 2,736 | -0.05(-0.93%) |
May 19, 2003 | 5.645 | 5.645 | 5.510 | 5.510 | 28,735 | -0.23(-4.05%) |
May 16, 2003 | 5.715 | 5.743 | 5.700 | 5.743 | 6,157 | -0.00(-0.03%) |
May 15, 2003 | 5.773 | 5.773 | 5.735 | 5.744 | 13,683 | +0.06(+1.03%) |
May 14, 2003 | 5.731 | 5.731 | 5.686 | 5.686 | 1,368 | -0.04(-0.74%) |
May 13, 2003 | 5.686 | 5.773 | 5.686 | 5.728 | 22,578 | +0.04(+0.75%) |
May 12, 2003 | 5.707 | 5.766 | 5.686 | 5.686 | 34,209 | +0.03(+0.54%) |
May 09, 2003 | 5.634 | 5.655 | 5.634 | 5.655 | 6,157 | +0.03(+0.55%) |
May 08, 2003 | 5.624 | 5.624 | 5.624 | 5.624 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.656 | 5.656 | 5.624 | 5.624 | 12,999 | -0.05(-0.95%) |
May 06, 2003 | 5.598 | 5.678 | 5.598 | 5.678 | 4,789 | +0.11(+1.97%) |
May 05, 2003 | 5.569 | 5.569 | 5.569 | 5.569 | 4,105 | +0.07(+1.33%) |
May 02, 2003 | 5.488 | 5.539 | 5.481 | 5.496 | 4,789 | +0.07(+1.35%) |