Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.678 | 6.694 | 6.572 | 6.692 | 812,796 | -0.03(-0.44%) |
Jul 30, 2003 | 6.678 | 6.741 | 6.550 | 6.722 | 1,425,578 | +0.00(+0.03%) |
Jul 29, 2003 | 6.783 | 6.783 | 6.678 | 6.720 | 601,460 | -0.09(-1.34%) |
Jul 28, 2003 | 6.815 | 6.817 | 6.720 | 6.811 | 841,100 | -0.01(-0.12%) |
Jul 25, 2003 | 6.858 | 6.889 | 6.811 | 6.820 | 368,895 | -0.08(-1.17%) |
Jul 24, 2003 | 6.932 | 6.938 | 6.858 | 6.900 | 397,671 | -0.01(-0.18%) |
Jul 23, 2003 | 6.858 | 6.921 | 6.832 | 6.913 | 217,469 | +0.06(+0.80%) |
Jul 22, 2003 | 6.911 | 6.917 | 6.832 | 6.858 | 633,066 | -0.03(-0.46%) |
Jul 21, 2003 | 6.887 | 6.917 | 6.809 | 6.889 | 651,463 | -0.02(-0.31%) |
Jul 18, 2003 | 6.879 | 6.913 | 6.847 | 6.911 | 485,413 | +0.05(+0.71%) |
Jul 17, 2003 | 6.879 | 6.964 | 6.834 | 6.862 | 911,388 | -0.04(-0.61%) |
Jul 16, 2003 | 6.979 | 7.010 | 6.826 | 6.904 | 894,406 | -0.08(-1.21%) |
Jul 15, 2003 | 7.010 | 7.015 | 6.968 | 6.989 | 661,841 | -0.05(-0.66%) |
Jul 14, 2003 | 7.048 | 7.048 | 6.968 | 7.036 | 708,071 | -0.01(-0.12%) |
Jul 11, 2003 | 7.038 | 7.080 | 7.004 | 7.044 | 1,050,078 | +0.05(+0.70%) |
Jul 10, 2003 | 7.091 | 7.091 | 6.947 | 6.995 | 702,411 | -0.06(-0.90%) |
Jul 09, 2003 | 7.057 | 7.087 | 7.019 | 7.059 | 777,888 | +0.00(+0.03%) |
Jul 08, 2003 | 7.070 | 7.070 | 6.974 | 7.057 | 841,100 | -0.02(-0.30%) |
Jul 07, 2003 | 7.025 | 7.078 | 6.989 | 7.078 | 958,090 | +0.10(+1.37%) |
Jul 03, 2003 | 7.059 | 7.063 | 6.964 | 6.983 | 480,224 | -0.10(-1.38%) |
Jul 02, 2003 | 6.836 | 7.080 | 6.836 | 7.080 | 1,637,386 | +0.22(+3.25%) |
Jul 01, 2003 | 6.709 | 6.926 | 6.709 | 6.858 | 1,403,406 | +0.14(+2.05%) |
Jun 30, 2003 | 6.680 | 6.720 | 6.588 | 6.720 | 4,556,944 | +0.01(+0.22%) |
Jun 27, 2003 | 6.680 | 6.750 | 6.663 | 6.705 | 1,094,421 | +0.03(+0.41%) |
Jun 26, 2003 | 6.673 | 6.692 | 6.508 | 6.678 | 2,653,972 | +0.00(+0.06%) |
Jun 25, 2003 | 6.815 | 6.815 | 6.667 | 6.673 | 1,849,666 | -0.12(-1.78%) |
Jun 24, 2003 | 6.805 | 6.911 | 6.794 | 6.794 | 1,088,288 | -0.05(-0.77%) |
Jun 23, 2003 | 6.964 | 6.985 | 6.809 | 6.847 | 1,154,331 | -0.15(-2.09%) |
Jun 20, 2003 | 7.048 | 7.048 | 6.976 | 6.993 | 756,660 | -0.03(-0.48%) |
Jun 19, 2003 | 7.144 | 7.186 | 6.974 | 7.027 | 876,952 | -0.14(-1.98%) |
Jun 18, 2003 | 7.144 | 7.178 | 7.038 | 7.169 | 683,541 | +0.02(+0.24%) |
Jun 17, 2003 | 7.207 | 7.227 | 7.144 | 7.152 | 876,952 | -0.01(-0.18%) |
Jun 16, 2003 | 7.091 | 7.165 | 7.051 | 7.165 | 961,864 | +0.10(+1.41%) |
Jun 13, 2003 | 7.282 | 7.282 | 7.012 | 7.065 | 1,203,391 | -0.14(-2.00%) |
Jun 12, 2003 | 7.207 | 7.235 | 7.169 | 7.210 | 732,130 | -0.01(-0.12%) |
Jun 11, 2003 | 7.271 | 7.282 | 7.163 | 7.218 | 879,782 | -0.01(-0.09%) |
Jun 10, 2003 | 7.239 | 7.239 | 7.161 | 7.224 | 876,480 | +0.01(+0.21%) |
Jun 09, 2003 | 7.229 | 7.229 | 7.159 | 7.210 | 532,587 | -0.04(-0.58%) |
Jun 06, 2003 | 7.354 | 7.377 | 7.252 | 7.252 | 892,991 | -0.10(-1.38%) |
Jun 05, 2003 | 7.430 | 7.430 | 7.296 | 7.354 | 651,463 | -0.04(-0.60%) |
Jun 04, 2003 | 7.207 | 7.417 | 7.176 | 7.398 | 910,445 | +0.14(+1.90%) |
Jun 03, 2003 | 7.207 | 7.260 | 7.165 | 7.260 | 1,251,980 | +0.02(+0.32%) |
Jun 02, 2003 | 7.229 | 7.290 | 7.201 | 7.237 | 1,249,621 | -0.01(-0.18%) |
May 30, 2003 | 7.154 | 7.311 | 7.123 | 7.250 | 1,849,194 | +0.13(+1.79%) |
May 29, 2003 | 7.165 | 7.165 | 7.048 | 7.123 | 2,349,704 | -0.03(-0.41%) |
May 28, 2003 | 7.239 | 7.239 | 7.123 | 7.152 | 1,727,015 | -0.10(-1.34%) |
May 27, 2003 | 6.928 | 7.254 | 6.928 | 7.250 | 4,147,479 | +0.33(+4.84%) |
May 23, 2003 | 6.836 | 6.953 | 6.794 | 6.915 | 1,016,113 | +0.12(+1.81%) |
May 22, 2003 | 6.699 | 6.824 | 6.625 | 6.792 | 1,167,540 | +0.14(+2.14%) |
May 21, 2003 | 6.593 | 6.650 | 6.544 | 6.650 | 949,599 | +0.04(+0.58%) |
May 20, 2003 | 6.546 | 6.614 | 6.512 | 6.612 | 895,821 | +0.08(+1.27%) |
May 19, 2003 | 6.618 | 6.620 | 6.516 | 6.529 | 984,507 | +0.04(+0.65%) |
May 16, 2003 | 6.565 | 6.599 | 6.487 | 6.487 | 1,235,941 | -0.12(-1.83%) |
May 15, 2003 | 6.576 | 6.622 | 6.540 | 6.608 | 502,396 | +0.02(+0.32%) |
May 14, 2003 | 6.572 | 6.612 | 6.550 | 6.586 | 600,988 | -0.03(-0.38%) |
May 13, 2003 | 6.625 | 6.631 | 6.563 | 6.612 | 659,011 | -0.03(-0.51%) |
May 12, 2003 | 6.508 | 6.688 | 6.508 | 6.646 | 739,677 | +0.05(+0.80%) |
May 09, 2003 | 6.582 | 6.652 | 6.572 | 6.593 | 770,812 | -0.03(-0.45%) |
May 08, 2003 | 6.508 | 6.682 | 6.508 | 6.622 | 819,872 | +0.03(+0.45%) |
May 07, 2003 | 6.667 | 6.720 | 6.593 | 6.593 | 1,221,317 | -0.11(-1.71%) |
May 06, 2003 | 6.707 | 6.722 | 6.593 | 6.707 | 1,717,109 | +0.00(+0.00%) |
May 05, 2003 | 6.868 | 6.870 | 6.678 | 6.707 | 1,672,294 | -0.16(-2.35%) |
May 02, 2003 | 6.688 | 6.889 | 6.678 | 6.868 | 1,028,850 | +0.25(+3.75%) |