Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.763 | 6.960 | 6.758 | 6.927 | 192,201 | +0.19(+2.79%) |
Jul 30, 2003 | 6.744 | 6.795 | 6.711 | 6.739 | 89,921 | +0.04(+0.56%) |
Jul 29, 2003 | 6.828 | 6.847 | 6.617 | 6.702 | 154,698 | -0.08(-1.18%) |
Jul 28, 2003 | 6.706 | 6.842 | 6.706 | 6.781 | 155,338 | +0.03(+0.42%) |
Jul 25, 2003 | 6.814 | 6.852 | 6.692 | 6.753 | 239,293 | -0.01(-0.21%) |
Jul 24, 2003 | 6.824 | 7.227 | 6.711 | 6.767 | 531,857 | +0.13(+1.98%) |
Jul 23, 2003 | 6.523 | 6.641 | 6.429 | 6.636 | 233,540 | +0.14(+2.09%) |
Jul 22, 2003 | 6.312 | 6.514 | 6.303 | 6.500 | 112,295 | +0.21(+3.36%) |
Jul 21, 2003 | 6.476 | 6.476 | 6.242 | 6.289 | 130,194 | -0.23(-3.60%) |
Jul 18, 2003 | 6.439 | 6.551 | 6.406 | 6.523 | 55,188 | +0.04(+0.58%) |
Jul 17, 2003 | 6.519 | 6.565 | 6.429 | 6.486 | 300,448 | -0.08(-1.22%) |
Jul 16, 2003 | 6.565 | 6.565 | 6.462 | 6.565 | 103,558 | +0.00(+0.00%) |
Jul 15, 2003 | 6.434 | 6.565 | 6.434 | 6.565 | 148,945 | +0.18(+2.79%) |
Jul 14, 2003 | 6.608 | 6.720 | 6.364 | 6.387 | 159,173 | -0.17(-2.65%) |
Jul 11, 2003 | 6.537 | 6.570 | 6.453 | 6.561 | 113,999 | -0.02(-0.36%) |
Jul 10, 2003 | 6.570 | 6.655 | 6.565 | 6.584 | 408,055 | +0.00(+0.00%) |
Jul 09, 2003 | 6.528 | 6.594 | 6.481 | 6.584 | 797,360 | +0.01(+0.14%) |
Jul 08, 2003 | 6.580 | 6.608 | 6.523 | 6.575 | 141,700 | -0.05(-0.78%) |
Jul 07, 2003 | 6.575 | 6.627 | 6.528 | 6.627 | 164,713 | +0.10(+1.51%) |
Jul 03, 2003 | 6.476 | 6.547 | 6.453 | 6.528 | 59,663 | +0.00(+0.07%) |
Jul 02, 2003 | 6.490 | 6.565 | 6.429 | 6.523 | 342,852 | +0.08(+1.24%) |
Jul 01, 2003 | 6.575 | 6.608 | 6.378 | 6.443 | 141,061 | -0.08(-1.29%) |
Jun 30, 2003 | 6.486 | 6.565 | 6.312 | 6.528 | 500,534 | +0.09(+1.38%) |
Jun 27, 2003 | 6.368 | 6.509 | 6.340 | 6.439 | 124,227 | +0.02(+0.37%) |
Jun 26, 2003 | 6.406 | 6.425 | 6.242 | 6.415 | 105,689 | +0.06(+0.89%) |
Jun 25, 2003 | 6.326 | 6.359 | 6.214 | 6.359 | 260,388 | -0.01(-0.22%) |
Jun 24, 2003 | 6.359 | 6.420 | 6.157 | 6.373 | 213,297 | +0.06(+0.97%) |
Jun 23, 2003 | 6.476 | 6.476 | 6.256 | 6.312 | 210,953 | -0.12(-1.82%) |
Jun 20, 2003 | 6.608 | 6.631 | 6.289 | 6.429 | 441,083 | -0.21(-3.11%) |
Jun 19, 2003 | 6.650 | 6.725 | 6.575 | 6.636 | 123,375 | -0.06(-0.91%) |
Jun 18, 2003 | 6.594 | 6.734 | 6.594 | 6.697 | 84,381 | -0.09(-1.38%) |
Jun 17, 2003 | 6.772 | 6.819 | 6.730 | 6.791 | 194,119 | -0.03(-0.41%) |
Jun 16, 2003 | 6.838 | 6.838 | 6.758 | 6.819 | 251,439 | +0.03(+0.41%) |
Jun 13, 2003 | 6.824 | 6.899 | 6.772 | 6.791 | 103,132 | -0.03(-0.41%) |
Jun 12, 2003 | 6.753 | 6.861 | 6.734 | 6.819 | 77,349 | +0.04(+0.55%) |
Jun 11, 2003 | 6.805 | 6.805 | 6.655 | 6.781 | 176,007 | -0.04(-0.55%) |
Jun 10, 2003 | 6.711 | 6.819 | 6.575 | 6.819 | 90,347 | +0.11(+1.61%) |
Jun 09, 2003 | 6.908 | 6.908 | 6.678 | 6.711 | 279,140 | -0.24(-3.51%) |
Jun 06, 2003 | 6.871 | 7.025 | 6.871 | 6.955 | 343,278 | +0.13(+1.93%) |
Jun 05, 2003 | 6.664 | 6.847 | 6.641 | 6.824 | 118,900 | +0.11(+1.68%) |
Jun 04, 2003 | 6.533 | 6.716 | 6.533 | 6.711 | 210,100 | +0.18(+2.73%) |
Jun 03, 2003 | 6.490 | 6.537 | 6.382 | 6.533 | 111,442 | +0.04(+0.65%) |
Jun 02, 2003 | 6.387 | 6.523 | 6.359 | 6.490 | 189,218 | +0.06(+0.88%) |
May 30, 2003 | 6.265 | 6.434 | 6.265 | 6.434 | 137,012 | +0.22(+3.47%) |
May 29, 2003 | 6.148 | 6.270 | 6.148 | 6.218 | 84,168 | +0.10(+1.69%) |
May 28, 2003 | 6.148 | 6.148 | 6.040 | 6.115 | 147,241 | +0.01(+0.23%) |
May 27, 2003 | 6.026 | 6.176 | 5.908 | 6.101 | 158,960 | +0.03(+0.46%) |
May 23, 2003 | 5.960 | 6.167 | 5.923 | 6.073 | 133,603 | +0.14(+2.29%) |
May 22, 2003 | 5.951 | 6.030 | 5.937 | 5.937 | 123,162 | -0.06(-1.02%) |
May 21, 2003 | 6.087 | 6.096 | 5.979 | 5.998 | 153,846 | -0.07(-1.16%) |
May 20, 2003 | 6.171 | 6.171 | 6.007 | 6.068 | 219,050 | -0.14(-2.27%) |
May 19, 2003 | 6.171 | 6.265 | 6.106 | 6.209 | 375,240 | +0.07(+1.15%) |
May 16, 2003 | 6.265 | 6.265 | 6.124 | 6.138 | 258,044 | -0.17(-2.75%) |
May 15, 2003 | 6.214 | 6.406 | 6.077 | 6.312 | 419,136 | +0.20(+3.22%) |
May 14, 2003 | 6.068 | 6.223 | 6.049 | 6.115 | 121,884 | -0.00(-0.08%) |
May 13, 2003 | 6.270 | 6.298 | 6.073 | 6.120 | 187,726 | -0.10(-1.66%) |
May 12, 2003 | 6.063 | 6.312 | 6.063 | 6.223 | 212,657 | +0.11(+1.84%) |
May 09, 2003 | 5.955 | 6.124 | 5.955 | 6.110 | 158,321 | +0.12(+2.04%) |
May 08, 2003 | 5.871 | 6.124 | 5.871 | 5.988 | 181,334 | +0.07(+1.19%) |
May 07, 2003 | 5.965 | 6.040 | 5.918 | 5.918 | 162,156 | -0.05(-0.79%) |
May 06, 2003 | 5.852 | 6.021 | 5.852 | 5.965 | 181,760 | +0.11(+1.92%) |
May 05, 2003 | 5.866 | 5.937 | 5.843 | 5.852 | 154,698 | +0.01(+0.24%) |
May 02, 2003 | 5.772 | 5.866 | 5.772 | 5.838 | 71,809 | +0.09(+1.55%) |