Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.008 | 7.064 | 6.918 | 7.064 | 1,339,623 | +0.06(+0.85%) |
Jul 30, 2003 | 7.019 | 7.135 | 6.912 | 7.004 | 1,071,228 | -0.00(-0.06%) |
Jul 29, 2003 | 6.939 | 7.008 | 6.855 | 7.008 | 1,296,303 | +0.08(+1.12%) |
Jul 28, 2003 | 6.899 | 7.124 | 6.899 | 6.931 | 972,345 | +0.04(+0.65%) |
Jul 25, 2003 | 6.690 | 6.901 | 6.690 | 6.886 | 727,493 | +0.22(+3.35%) |
Jul 24, 2003 | 6.796 | 6.889 | 6.621 | 6.663 | 2,825,687 | +0.57(+9.43%) |
Jul 23, 2003 | 6.134 | 6.135 | 5.994 | 6.089 | 277,813 | -0.06(-0.97%) |
Jul 22, 2003 | 6.169 | 6.175 | 5.942 | 6.148 | 770,342 | -0.03(-0.52%) |
Jul 21, 2003 | 6.223 | 6.258 | 6.104 | 6.180 | 499,592 | -0.04(-0.68%) |
Jul 18, 2003 | 6.249 | 6.266 | 6.200 | 6.223 | 286,288 | -0.02(-0.26%) |
Jul 17, 2003 | 6.226 | 6.305 | 6.207 | 6.238 | 485,937 | -0.01(-0.09%) |
Jul 16, 2003 | 6.260 | 6.265 | 6.191 | 6.244 | 222,250 | +0.00(+0.00%) |
Jul 15, 2003 | 6.302 | 6.309 | 6.167 | 6.244 | 550,917 | -0.06(-1.01%) |
Jul 14, 2003 | 6.311 | 6.371 | 6.265 | 6.307 | 410,598 | +0.03(+0.44%) |
Jul 11, 2003 | 6.230 | 6.280 | 6.211 | 6.280 | 243,910 | +0.05(+0.85%) |
Jul 10, 2003 | 6.315 | 6.319 | 6.173 | 6.227 | 370,103 | -0.11(-1.73%) |
Jul 09, 2003 | 6.371 | 6.371 | 6.177 | 6.336 | 648,858 | -0.04(-0.55%) |
Jul 08, 2003 | 6.355 | 6.430 | 6.355 | 6.371 | 575,873 | +0.03(+0.47%) |
Jul 07, 2003 | 6.295 | 6.418 | 6.295 | 6.341 | 434,612 | +0.08(+1.25%) |
Jul 03, 2003 | 6.365 | 6.397 | 6.252 | 6.263 | 241,085 | -0.11(-1.80%) |
Jul 02, 2003 | 6.299 | 6.456 | 6.295 | 6.378 | 381,875 | +0.09(+1.45%) |
Jul 01, 2003 | 6.299 | 6.324 | 6.149 | 6.286 | 545,737 | -0.01(-0.19%) |
Jun 30, 2003 | 6.307 | 6.389 | 6.265 | 6.298 | 679,935 | +0.03(+0.53%) |
Jun 27, 2003 | 6.175 | 6.307 | 6.164 | 6.265 | 402,593 | +0.11(+1.81%) |
Jun 26, 2003 | 6.254 | 6.254 | 6.053 | 6.154 | 1,237,915 | -0.10(-1.55%) |
Jun 25, 2003 | 6.181 | 6.350 | 6.156 | 6.250 | 383,287 | +0.07(+1.13%) |
Jun 24, 2003 | 6.268 | 6.329 | 6.173 | 6.180 | 614,955 | -0.09(-1.41%) |
Jun 23, 2003 | 6.443 | 6.454 | 6.254 | 6.268 | 575,402 | -0.17(-2.59%) |
Jun 20, 2003 | 6.440 | 6.459 | 6.403 | 6.435 | 323,958 | +0.01(+0.17%) |
Jun 19, 2003 | 6.612 | 6.626 | 6.424 | 6.424 | 316,424 | -0.18(-2.69%) |
Jun 18, 2003 | 6.610 | 6.630 | 6.568 | 6.602 | 363,511 | -0.01(-0.13%) |
Jun 17, 2003 | 6.546 | 6.632 | 6.541 | 6.610 | 370,574 | +0.08(+1.22%) |
Jun 16, 2003 | 6.552 | 6.576 | 6.463 | 6.530 | 472,282 | -0.01(-0.16%) |
Jun 13, 2003 | 6.654 | 6.654 | 6.519 | 6.541 | 578,227 | -0.11(-1.68%) |
Jun 12, 2003 | 6.796 | 6.796 | 6.492 | 6.653 | 2,018,617 | +0.33(+5.22%) |
Jun 11, 2003 | 6.105 | 6.348 | 6.072 | 6.322 | 1,143,742 | +0.22(+3.64%) |
Jun 10, 2003 | 5.840 | 6.105 | 5.820 | 6.100 | 1,115,489 | +0.25(+4.23%) |
Jun 09, 2003 | 5.888 | 5.972 | 5.800 | 5.853 | 741,619 | -0.10(-1.66%) |
Jun 06, 2003 | 6.130 | 6.201 | 5.952 | 5.952 | 578,227 | -0.15(-2.52%) |
Jun 05, 2003 | 6.053 | 6.169 | 5.985 | 6.106 | 573,989 | -0.02(-0.26%) |
Jun 04, 2003 | 6.031 | 6.181 | 6.015 | 6.122 | 494,883 | +0.08(+1.34%) |
Jun 03, 2003 | 6.058 | 6.069 | 5.973 | 6.041 | 356,448 | -0.03(-0.45%) |
Jun 02, 2003 | 5.903 | 6.111 | 5.903 | 6.069 | 1,103,718 | +0.18(+3.10%) |
May 30, 2003 | 5.814 | 5.909 | 5.805 | 5.886 | 883,822 | +0.10(+1.71%) |
May 29, 2003 | 5.777 | 5.800 | 5.755 | 5.787 | 1,176,702 | +0.01(+0.20%) |
May 28, 2003 | 5.815 | 5.851 | 5.774 | 5.775 | 630,965 | -0.03(-0.55%) |
May 27, 2003 | 5.744 | 5.828 | 5.736 | 5.807 | 768,929 | +0.06(+1.03%) |
May 23, 2003 | 5.754 | 5.770 | 5.742 | 5.748 | 573,519 | -0.05(-0.84%) |
May 22, 2003 | 5.736 | 5.894 | 5.730 | 5.797 | 485,937 | +0.06(+1.06%) |
May 21, 2003 | 5.734 | 5.768 | 5.718 | 5.736 | 844,269 | +0.00(+0.04%) |
May 20, 2003 | 5.761 | 5.787 | 5.712 | 5.734 | 809,424 | -0.02(-0.28%) |
May 19, 2003 | 5.777 | 5.857 | 5.686 | 5.750 | 848,977 | -0.02(-0.28%) |
May 16, 2003 | 5.925 | 5.932 | 5.766 | 5.766 | 855,099 | -0.18(-3.07%) |
May 15, 2003 | 5.897 | 5.977 | 5.868 | 5.949 | 1,063,223 | +0.05(+0.88%) |
May 14, 2003 | 5.958 | 5.977 | 5.872 | 5.897 | 955,865 | -0.06(-0.96%) |
May 13, 2003 | 5.952 | 5.968 | 5.883 | 5.954 | 631,906 | -0.02(-0.41%) |
May 12, 2003 | 5.968 | 5.978 | 5.897 | 5.978 | 1,177,644 | +0.00(+0.04%) |
May 09, 2003 | 5.988 | 6.022 | 5.945 | 5.976 | 402,593 | -0.00(-0.02%) |
May 08, 2003 | 5.934 | 5.986 | 5.906 | 5.977 | 563,159 | +0.06(+0.97%) |
May 07, 2003 | 5.915 | 5.946 | 5.863 | 5.920 | 611,659 | -0.02(-0.27%) |
May 06, 2003 | 5.915 | 5.966 | 5.893 | 5.936 | 513,718 | +0.02(+0.27%) |
May 05, 2003 | 5.946 | 5.970 | 5.908 | 5.920 | 562,689 | -0.03(-0.45%) |
May 02, 2003 | 5.862 | 5.984 | 5.862 | 5.946 | 882,880 | +0.07(+1.17%) |