Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.396 | 6.396 | 6.319 | 6.334 | 127,838 | -0.09(-1.44%) |
Jul 30, 2003 | 6.464 | 6.464 | 6.421 | 6.427 | 107,772 | -0.07(-1.14%) |
Jul 29, 2003 | 6.526 | 6.550 | 6.495 | 6.501 | 177,355 | -0.02(-0.38%) |
Jul 28, 2003 | 6.547 | 6.600 | 6.507 | 6.526 | 115,863 | -0.02(-0.33%) |
Jul 25, 2003 | 6.529 | 6.572 | 6.520 | 6.547 | 74,113 | +0.04(+0.67%) |
Jul 24, 2003 | 6.507 | 6.535 | 6.492 | 6.504 | 122,012 | -0.00(-0.05%) |
Jul 23, 2003 | 6.523 | 6.541 | 6.479 | 6.507 | 105,506 | -0.02(-0.24%) |
Jul 22, 2003 | 6.476 | 6.526 | 6.464 | 6.523 | 88,030 | +0.12(+1.93%) |
Jul 21, 2003 | 6.396 | 6.461 | 6.387 | 6.399 | 159,878 | +0.02(+0.39%) |
Jul 18, 2003 | 6.368 | 6.396 | 6.334 | 6.374 | 178,002 | +0.11(+1.73%) |
Jul 17, 2003 | 6.180 | 6.309 | 6.167 | 6.266 | 270,887 | +0.09(+1.40%) |
Jul 16, 2003 | 6.381 | 6.390 | 6.149 | 6.180 | 744,050 | -0.25(-3.85%) |
Jul 15, 2003 | 6.473 | 6.489 | 6.415 | 6.427 | 163,438 | -0.23(-3.44%) |
Jul 14, 2003 | 6.683 | 6.690 | 6.618 | 6.656 | 43,044 | -0.03(-0.42%) |
Jul 11, 2003 | 6.720 | 6.761 | 6.674 | 6.683 | 109,714 | +0.03(+0.51%) |
Jul 10, 2003 | 6.646 | 6.668 | 6.600 | 6.649 | 41,102 | -0.02(-0.37%) |
Jul 09, 2003 | 6.690 | 6.751 | 6.649 | 6.674 | 341,441 | -0.04(-0.64%) |
Jul 08, 2003 | 6.671 | 6.720 | 6.659 | 6.717 | 159,231 | -0.11(-1.67%) |
Jul 07, 2003 | 6.791 | 6.838 | 6.757 | 6.832 | 148,551 | +0.02(+0.27%) |
Jul 03, 2003 | 6.906 | 6.921 | 6.813 | 6.813 | 81,881 | -0.14(-2.00%) |
Jul 02, 2003 | 6.937 | 7.011 | 6.921 | 6.952 | 83,823 | +0.01(+0.13%) |
Jul 01, 2003 | 6.968 | 6.998 | 6.912 | 6.943 | 99,034 | -0.06(-0.93%) |
Jun 30, 2003 | 7.060 | 7.082 | 6.952 | 7.008 | 168,616 | -0.02(-0.31%) |
Jun 27, 2003 | 7.045 | 7.070 | 6.998 | 7.029 | 254,705 | +0.00(+0.04%) |
Jun 26, 2003 | 6.900 | 7.026 | 6.881 | 7.026 | 214,250 | +0.28(+4.22%) |
Jun 25, 2003 | 6.832 | 6.897 | 6.739 | 6.742 | 95,150 | -0.08(-1.22%) |
Jun 24, 2003 | 6.791 | 6.829 | 6.754 | 6.825 | 176,707 | -0.02(-0.36%) |
Jun 23, 2003 | 6.875 | 6.890 | 6.832 | 6.850 | 148,227 | -0.06(-0.81%) |
Jun 20, 2003 | 6.838 | 6.906 | 6.813 | 6.906 | 100,328 | +0.09(+1.31%) |
Jun 19, 2003 | 6.785 | 6.887 | 6.776 | 6.816 | 282,538 | +0.10(+1.47%) |
Jun 18, 2003 | 6.711 | 6.798 | 6.677 | 6.717 | 207,777 | -0.17(-2.47%) |
Jun 17, 2003 | 6.656 | 6.906 | 6.649 | 6.887 | 177,355 | +0.19(+2.86%) |
Jun 16, 2003 | 6.736 | 6.742 | 6.646 | 6.696 | 85,764 | -0.01(-0.09%) |
Jun 13, 2003 | 6.736 | 6.751 | 6.643 | 6.702 | 64,080 | -0.00(-0.05%) |
Jun 12, 2003 | 6.720 | 6.757 | 6.674 | 6.705 | 152,111 | -0.10(-1.41%) |
Jun 11, 2003 | 6.847 | 6.872 | 6.751 | 6.801 | 141,431 | -0.06(-0.86%) |
Jun 10, 2003 | 6.727 | 6.859 | 6.643 | 6.859 | 157,289 | +0.18(+2.73%) |
Jun 09, 2003 | 6.723 | 6.795 | 6.674 | 6.677 | 173,471 | -0.07(-1.01%) |
Jun 06, 2003 | 6.878 | 6.890 | 6.736 | 6.745 | 165,380 | +0.02(+0.32%) |
Jun 05, 2003 | 6.696 | 6.745 | 6.693 | 6.723 | 114,245 | +0.04(+0.55%) |
Jun 04, 2003 | 6.659 | 6.720 | 6.634 | 6.686 | 92,561 | +0.07(+1.12%) |
Jun 03, 2003 | 6.643 | 6.643 | 6.550 | 6.612 | 86,412 | -0.05(-0.70%) |
Jun 02, 2003 | 6.612 | 6.733 | 6.612 | 6.659 | 154,053 | -0.01(-0.19%) |
May 30, 2003 | 6.671 | 6.720 | 6.581 | 6.671 | 208,748 | -0.10(-1.46%) |
May 29, 2003 | 6.699 | 6.770 | 6.683 | 6.770 | 50,164 | +0.04(+0.64%) |
May 28, 2003 | 6.714 | 6.727 | 6.656 | 6.727 | 524,298 | +0.07(+1.02%) |
May 27, 2003 | 6.575 | 6.690 | 6.510 | 6.659 | 198,715 | -0.04(-0.65%) |
May 23, 2003 | 6.665 | 6.702 | 6.615 | 6.702 | 119,423 | +0.12(+1.83%) |
May 22, 2003 | 6.588 | 6.659 | 6.510 | 6.581 | 368,950 | -0.02(-0.28%) |
May 21, 2003 | 6.143 | 6.615 | 6.143 | 6.600 | 661,522 | +0.51(+8.43%) |
May 20, 2003 | 6.075 | 6.121 | 6.041 | 6.087 | 110,361 | +0.10(+1.70%) |
May 19, 2003 | 5.985 | 6.022 | 5.948 | 5.985 | 135,605 | +0.05(+0.89%) |
May 16, 2003 | 5.933 | 6.010 | 5.899 | 5.933 | 54,371 | +0.02(+0.26%) |
May 15, 2003 | 5.886 | 5.920 | 5.821 | 5.917 | 207,130 | -0.04(-0.62%) |
May 14, 2003 | 5.917 | 5.976 | 5.905 | 5.954 | 50,164 | -0.03(-0.52%) |
May 13, 2003 | 5.908 | 5.985 | 5.886 | 5.985 | 172,177 | +0.03(+0.52%) |
May 12, 2003 | 5.933 | 6.025 | 5.902 | 5.954 | 114,892 | +0.07(+1.15%) |
May 09, 2003 | 5.843 | 5.917 | 5.834 | 5.886 | 239,817 | -0.01(-0.16%) |
May 08, 2003 | 5.871 | 5.895 | 5.803 | 5.895 | 55,989 | -0.04(-0.73%) |
May 07, 2003 | 5.899 | 5.994 | 5.846 | 5.939 | 183,504 | -0.06(-1.08%) |
May 06, 2003 | 5.982 | 6.022 | 5.982 | 6.004 | 46,604 | +0.00(+0.00%) |
May 05, 2003 | 5.948 | 6.022 | 5.948 | 6.004 | 66,993 | +0.07(+1.20%) |
May 02, 2003 | 5.963 | 5.991 | 5.902 | 5.933 | 122,983 | -0.01(-0.10%) |