Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.804 | 6.857 | 6.716 | 6.857 | 1,379,896 | +0.06(+0.85%) |
Jul 30, 2003 | 6.814 | 6.926 | 6.710 | 6.800 | 1,103,432 | -0.00(-0.06%) |
Jul 29, 2003 | 6.737 | 6.804 | 6.655 | 6.804 | 1,335,274 | +0.08(+1.12%) |
Jul 28, 2003 | 6.698 | 6.916 | 6.698 | 6.729 | 1,001,577 | +0.04(+0.65%) |
Jul 25, 2003 | 6.495 | 6.700 | 6.495 | 6.685 | 749,363 | +0.22(+3.35%) |
Jul 24, 2003 | 6.598 | 6.688 | 6.428 | 6.469 | 2,910,636 | +0.56(+9.44%) |
Jul 23, 2003 | 5.955 | 5.956 | 5.819 | 5.911 | 286,164 | -0.06(-0.97%) |
Jul 22, 2003 | 5.989 | 5.995 | 5.769 | 5.969 | 793,501 | -0.03(-0.52%) |
Jul 21, 2003 | 6.041 | 6.075 | 5.925 | 6.000 | 514,611 | -0.04(-0.68%) |
Jul 18, 2003 | 6.067 | 6.083 | 6.019 | 6.041 | 294,895 | -0.02(-0.26%) |
Jul 17, 2003 | 6.044 | 6.121 | 6.025 | 6.056 | 500,546 | -0.01(-0.08%) |
Jul 16, 2003 | 6.077 | 6.082 | 6.010 | 6.062 | 228,931 | +0.00(+0.00%) |
Jul 15, 2003 | 6.118 | 6.124 | 5.987 | 6.062 | 567,479 | -0.06(-1.01%) |
Jul 14, 2003 | 6.126 | 6.185 | 6.082 | 6.123 | 422,941 | +0.03(+0.44%) |
Jul 11, 2003 | 6.048 | 6.097 | 6.030 | 6.097 | 251,243 | +0.05(+0.85%) |
Jul 10, 2003 | 6.131 | 6.135 | 5.992 | 6.045 | 381,229 | -0.11(-1.73%) |
Jul 09, 2003 | 6.185 | 6.185 | 5.997 | 6.151 | 668,364 | -0.03(-0.55%) |
Jul 08, 2003 | 6.170 | 6.242 | 6.170 | 6.185 | 593,185 | +0.03(+0.47%) |
Jul 07, 2003 | 6.111 | 6.231 | 6.111 | 6.156 | 447,678 | +0.08(+1.25%) |
Jul 03, 2003 | 6.179 | 6.210 | 6.070 | 6.080 | 248,332 | -0.11(-1.80%) |
Jul 02, 2003 | 6.115 | 6.268 | 6.111 | 6.191 | 393,355 | +0.09(+1.45%) |
Jul 01, 2003 | 6.115 | 6.140 | 5.970 | 6.103 | 562,144 | -0.01(-0.19%) |
Jun 30, 2003 | 6.123 | 6.203 | 6.082 | 6.114 | 700,376 | +0.03(+0.53%) |
Jun 27, 2003 | 5.995 | 6.123 | 5.984 | 6.082 | 414,696 | +0.11(+1.81%) |
Jun 26, 2003 | 6.072 | 6.072 | 5.876 | 5.974 | 1,275,131 | -0.09(-1.55%) |
Jun 25, 2003 | 6.001 | 6.165 | 5.976 | 6.068 | 394,810 | +0.07(+1.13%) |
Jun 24, 2003 | 6.085 | 6.144 | 5.992 | 6.000 | 633,442 | -0.09(-1.41%) |
Jun 23, 2003 | 6.255 | 6.266 | 6.072 | 6.085 | 592,700 | -0.16(-2.59%) |
Jun 20, 2003 | 6.252 | 6.271 | 6.216 | 6.247 | 333,697 | +0.01(+0.17%) |
Jun 19, 2003 | 6.419 | 6.433 | 6.237 | 6.237 | 325,936 | -0.17(-2.69%) |
Jun 18, 2003 | 6.417 | 6.437 | 6.376 | 6.409 | 374,439 | -0.01(-0.13%) |
Jun 17, 2003 | 6.355 | 6.439 | 6.350 | 6.417 | 381,714 | +0.08(+1.22%) |
Jun 16, 2003 | 6.360 | 6.384 | 6.274 | 6.340 | 486,480 | -0.01(-0.16%) |
Jun 13, 2003 | 6.459 | 6.459 | 6.329 | 6.350 | 595,610 | -0.11(-1.68%) |
Jun 12, 2003 | 6.598 | 6.598 | 6.303 | 6.458 | 2,079,303 | +0.32(+5.22%) |
Jun 11, 2003 | 5.926 | 6.163 | 5.895 | 6.138 | 1,178,126 | +0.22(+3.64%) |
Jun 10, 2003 | 5.670 | 5.926 | 5.650 | 5.922 | 1,149,024 | +0.24(+4.23%) |
Jun 09, 2003 | 5.716 | 5.798 | 5.631 | 5.682 | 763,914 | -0.10(-1.66%) |
Jun 06, 2003 | 5.951 | 6.020 | 5.778 | 5.778 | 595,610 | -0.15(-2.52%) |
Jun 05, 2003 | 5.876 | 5.989 | 5.810 | 5.928 | 591,245 | -0.02(-0.26%) |
Jun 04, 2003 | 5.855 | 6.001 | 5.840 | 5.943 | 509,761 | +0.08(+1.34%) |
Jun 03, 2003 | 5.881 | 5.891 | 5.799 | 5.865 | 367,164 | -0.03(-0.46%) |
Jun 02, 2003 | 5.731 | 5.933 | 5.731 | 5.891 | 1,136,899 | +0.18(+3.10%) |
May 30, 2003 | 5.644 | 5.737 | 5.636 | 5.714 | 910,392 | +0.10(+1.71%) |
May 29, 2003 | 5.608 | 5.631 | 5.587 | 5.618 | 1,212,078 | +0.01(+0.20%) |
May 28, 2003 | 5.645 | 5.680 | 5.606 | 5.607 | 649,933 | -0.03(-0.55%) |
May 27, 2003 | 5.576 | 5.657 | 5.569 | 5.638 | 792,046 | +0.06(+1.03%) |
May 23, 2003 | 5.586 | 5.602 | 5.574 | 5.580 | 590,760 | -0.05(-0.84%) |
May 22, 2003 | 5.569 | 5.722 | 5.563 | 5.628 | 500,546 | +0.06(+1.06%) |
May 21, 2003 | 5.567 | 5.600 | 5.551 | 5.569 | 869,650 | +0.00(+0.04%) |
May 20, 2003 | 5.592 | 5.618 | 5.545 | 5.567 | 833,758 | -0.02(-0.28%) |
May 19, 2003 | 5.608 | 5.686 | 5.520 | 5.582 | 874,500 | -0.02(-0.28%) |
May 16, 2003 | 5.752 | 5.758 | 5.598 | 5.598 | 880,805 | -0.18(-3.07%) |
May 15, 2003 | 5.724 | 5.803 | 5.697 | 5.775 | 1,095,186 | +0.05(+0.88%) |
May 14, 2003 | 5.784 | 5.803 | 5.701 | 5.724 | 984,601 | -0.06(-0.96%) |
May 13, 2003 | 5.778 | 5.794 | 5.711 | 5.780 | 650,903 | -0.02(-0.41%) |
May 12, 2003 | 5.794 | 5.804 | 5.724 | 5.804 | 1,213,048 | +0.00(+0.04%) |
May 09, 2003 | 5.813 | 5.846 | 5.772 | 5.802 | 414,696 | -0.00(-0.02%) |
May 08, 2003 | 5.761 | 5.811 | 5.734 | 5.803 | 580,090 | +0.06(+0.97%) |
May 07, 2003 | 5.742 | 5.773 | 5.691 | 5.747 | 630,047 | -0.02(-0.27%) |
May 06, 2003 | 5.742 | 5.791 | 5.721 | 5.763 | 529,162 | +0.02(+0.27%) |
May 05, 2003 | 5.773 | 5.796 | 5.736 | 5.747 | 579,605 | -0.03(-0.45%) |
May 02, 2003 | 5.690 | 5.809 | 5.690 | 5.773 | 909,422 | +0.07(+1.17%) |