Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.755 | 6.952 | 6.751 | 6.919 | 192,409 | +0.19(+2.79%) |
Jul 30, 2003 | 6.737 | 6.788 | 6.704 | 6.732 | 90,018 | +0.04(+0.56%) |
Jul 29, 2003 | 6.821 | 6.840 | 6.610 | 6.694 | 154,866 | -0.08(-1.18%) |
Jul 28, 2003 | 6.699 | 6.835 | 6.699 | 6.774 | 155,506 | +0.03(+0.42%) |
Jul 25, 2003 | 6.807 | 6.844 | 6.685 | 6.746 | 239,552 | -0.01(-0.21%) |
Jul 24, 2003 | 6.816 | 7.219 | 6.704 | 6.760 | 532,432 | +0.13(+1.98%) |
Jul 23, 2003 | 6.516 | 6.633 | 6.422 | 6.629 | 233,792 | +0.14(+2.09%) |
Jul 22, 2003 | 6.305 | 6.507 | 6.296 | 6.493 | 112,416 | +0.21(+3.36%) |
Jul 21, 2003 | 6.469 | 6.469 | 6.235 | 6.282 | 130,335 | -0.23(-3.60%) |
Jul 18, 2003 | 6.432 | 6.544 | 6.399 | 6.516 | 55,248 | +0.04(+0.58%) |
Jul 17, 2003 | 6.512 | 6.558 | 6.422 | 6.479 | 300,773 | -0.08(-1.22%) |
Jul 16, 2003 | 6.558 | 6.558 | 6.455 | 6.558 | 103,670 | +0.00(+0.00%) |
Jul 15, 2003 | 6.427 | 6.558 | 6.427 | 6.558 | 149,106 | +0.18(+2.79%) |
Jul 14, 2003 | 6.601 | 6.713 | 6.357 | 6.380 | 159,345 | -0.17(-2.65%) |
Jul 11, 2003 | 6.530 | 6.563 | 6.446 | 6.554 | 114,123 | -0.02(-0.36%) |
Jul 10, 2003 | 6.563 | 6.647 | 6.558 | 6.577 | 408,497 | +0.00(+0.00%) |
Jul 09, 2003 | 6.521 | 6.587 | 6.474 | 6.577 | 798,222 | +0.01(+0.14%) |
Jul 08, 2003 | 6.572 | 6.601 | 6.516 | 6.568 | 141,854 | -0.05(-0.78%) |
Jul 07, 2003 | 6.568 | 6.619 | 6.521 | 6.619 | 164,892 | +0.10(+1.51%) |
Jul 03, 2003 | 6.469 | 6.540 | 6.446 | 6.521 | 59,728 | +0.00(+0.07%) |
Jul 02, 2003 | 6.483 | 6.558 | 6.422 | 6.516 | 343,222 | +0.08(+1.24%) |
Jul 01, 2003 | 6.568 | 6.601 | 6.371 | 6.437 | 141,214 | -0.08(-1.29%) |
Jun 30, 2003 | 6.479 | 6.558 | 6.305 | 6.521 | 501,075 | +0.09(+1.38%) |
Jun 27, 2003 | 6.362 | 6.502 | 6.333 | 6.432 | 124,362 | +0.02(+0.37%) |
Jun 26, 2003 | 6.399 | 6.418 | 6.235 | 6.408 | 105,803 | +0.06(+0.89%) |
Jun 25, 2003 | 6.319 | 6.352 | 6.207 | 6.352 | 260,670 | -0.01(-0.22%) |
Jun 24, 2003 | 6.352 | 6.413 | 6.151 | 6.366 | 213,527 | +0.06(+0.97%) |
Jun 23, 2003 | 6.469 | 6.469 | 6.249 | 6.305 | 211,181 | -0.12(-1.82%) |
Jun 20, 2003 | 6.601 | 6.624 | 6.282 | 6.422 | 441,560 | -0.21(-3.11%) |
Jun 19, 2003 | 6.643 | 6.718 | 6.568 | 6.629 | 123,509 | -0.06(-0.91%) |
Jun 18, 2003 | 6.587 | 6.727 | 6.587 | 6.690 | 84,472 | -0.09(-1.38%) |
Jun 17, 2003 | 6.765 | 6.812 | 6.722 | 6.783 | 194,329 | -0.03(-0.41%) |
Jun 16, 2003 | 6.830 | 6.830 | 6.751 | 6.812 | 251,710 | +0.03(+0.41%) |
Jun 13, 2003 | 6.816 | 6.891 | 6.765 | 6.783 | 103,244 | -0.03(-0.41%) |
Jun 12, 2003 | 6.746 | 6.854 | 6.727 | 6.812 | 77,433 | +0.04(+0.55%) |
Jun 11, 2003 | 6.797 | 6.797 | 6.647 | 6.774 | 176,197 | -0.04(-0.55%) |
Jun 10, 2003 | 6.704 | 6.812 | 6.568 | 6.812 | 90,445 | +0.11(+1.61%) |
Jun 09, 2003 | 6.901 | 6.901 | 6.671 | 6.704 | 279,441 | -0.24(-3.51%) |
Jun 06, 2003 | 6.863 | 7.018 | 6.863 | 6.947 | 343,649 | +0.13(+1.93%) |
Jun 05, 2003 | 6.657 | 6.840 | 6.633 | 6.816 | 119,029 | +0.11(+1.68%) |
Jun 04, 2003 | 6.526 | 6.708 | 6.526 | 6.704 | 210,327 | +0.18(+2.73%) |
Jun 03, 2003 | 6.483 | 6.530 | 6.376 | 6.526 | 111,563 | +0.04(+0.65%) |
Jun 02, 2003 | 6.380 | 6.516 | 6.352 | 6.483 | 189,423 | +0.06(+0.88%) |
May 30, 2003 | 6.258 | 6.427 | 6.258 | 6.427 | 137,161 | +0.22(+3.47%) |
May 29, 2003 | 6.141 | 6.263 | 6.141 | 6.211 | 84,259 | +0.10(+1.69%) |
May 28, 2003 | 6.141 | 6.141 | 6.033 | 6.108 | 147,400 | +0.01(+0.23%) |
May 27, 2003 | 6.019 | 6.169 | 5.902 | 6.094 | 159,132 | +0.03(+0.46%) |
May 23, 2003 | 5.954 | 6.160 | 5.916 | 6.066 | 133,748 | +0.14(+2.29%) |
May 22, 2003 | 5.944 | 6.024 | 5.930 | 5.930 | 123,295 | -0.06(-1.02%) |
May 21, 2003 | 6.080 | 6.090 | 5.972 | 5.991 | 154,012 | -0.07(-1.16%) |
May 20, 2003 | 6.165 | 6.165 | 6.001 | 6.061 | 219,287 | -0.14(-2.27%) |
May 19, 2003 | 6.165 | 6.258 | 6.099 | 6.202 | 375,646 | +0.07(+1.15%) |
May 16, 2003 | 6.258 | 6.258 | 6.118 | 6.132 | 258,323 | -0.17(-2.75%) |
May 15, 2003 | 6.207 | 6.399 | 6.071 | 6.305 | 419,589 | +0.20(+3.22%) |
May 14, 2003 | 6.061 | 6.216 | 6.043 | 6.108 | 122,015 | -0.00(-0.08%) |
May 13, 2003 | 6.263 | 6.291 | 6.066 | 6.113 | 187,929 | -0.10(-1.66%) |
May 12, 2003 | 6.057 | 6.305 | 6.057 | 6.216 | 212,887 | +0.11(+1.84%) |
May 09, 2003 | 5.949 | 6.118 | 5.949 | 6.104 | 158,492 | +0.12(+2.04%) |
May 08, 2003 | 5.865 | 6.118 | 5.865 | 5.982 | 181,530 | +0.07(+1.19%) |
May 07, 2003 | 5.958 | 6.033 | 5.911 | 5.911 | 162,332 | -0.05(-0.79%) |
May 06, 2003 | 5.846 | 6.015 | 5.846 | 5.958 | 181,957 | +0.11(+1.92%) |
May 05, 2003 | 5.860 | 5.930 | 5.836 | 5.846 | 154,866 | +0.01(+0.24%) |
May 02, 2003 | 5.766 | 5.860 | 5.766 | 5.832 | 71,886 | +0.09(+1.55%) |