Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.803 | 6.856 | 6.715 | 6.856 | 1,380,100 | +0.06(+0.85%) |
Jul 30, 2003 | 6.813 | 6.925 | 6.709 | 6.799 | 1,103,594 | -0.00(-0.06%) |
Jul 29, 2003 | 6.736 | 6.803 | 6.654 | 6.803 | 1,335,471 | +0.08(+1.12%) |
Jul 28, 2003 | 6.697 | 6.915 | 6.697 | 6.728 | 1,001,724 | +0.04(+0.65%) |
Jul 25, 2003 | 6.494 | 6.699 | 6.494 | 6.684 | 749,474 | +0.22(+3.35%) |
Jul 24, 2003 | 6.597 | 6.687 | 6.427 | 6.468 | 2,911,065 | +0.56(+9.43%) |
Jul 23, 2003 | 5.954 | 5.956 | 5.818 | 5.910 | 286,207 | -0.06(-0.97%) |
Jul 22, 2003 | 5.989 | 5.994 | 5.768 | 5.968 | 793,618 | -0.03(-0.52%) |
Jul 21, 2003 | 6.040 | 6.074 | 5.925 | 5.999 | 514,687 | -0.04(-0.68%) |
Jul 18, 2003 | 6.066 | 6.082 | 6.018 | 6.040 | 294,938 | -0.02(-0.26%) |
Jul 17, 2003 | 6.043 | 6.120 | 6.025 | 6.055 | 500,619 | -0.01(-0.09%) |
Jul 16, 2003 | 6.076 | 6.081 | 6.009 | 6.061 | 228,965 | +0.00(+0.00%) |
Jul 15, 2003 | 6.117 | 6.124 | 5.986 | 6.061 | 567,563 | -0.06(-1.01%) |
Jul 14, 2003 | 6.126 | 6.184 | 6.081 | 6.122 | 423,004 | +0.03(+0.44%) |
Jul 11, 2003 | 6.047 | 6.096 | 6.029 | 6.096 | 251,280 | +0.05(+0.85%) |
Jul 10, 2003 | 6.130 | 6.134 | 5.992 | 6.044 | 381,285 | -0.11(-1.73%) |
Jul 09, 2003 | 6.184 | 6.184 | 5.996 | 6.150 | 668,463 | -0.03(-0.55%) |
Jul 08, 2003 | 6.169 | 6.241 | 6.169 | 6.184 | 593,273 | +0.03(+0.47%) |
Jul 07, 2003 | 6.110 | 6.230 | 6.110 | 6.155 | 447,744 | +0.08(+1.25%) |
Jul 03, 2003 | 6.178 | 6.209 | 6.069 | 6.079 | 248,369 | -0.11(-1.80%) |
Jul 02, 2003 | 6.114 | 6.267 | 6.110 | 6.191 | 393,413 | +0.09(+1.45%) |
Jul 01, 2003 | 6.114 | 6.139 | 5.969 | 6.102 | 562,227 | -0.01(-0.19%) |
Jun 30, 2003 | 6.122 | 6.202 | 6.081 | 6.113 | 700,479 | +0.03(+0.53%) |
Jun 27, 2003 | 5.994 | 6.122 | 5.983 | 6.081 | 414,757 | +0.11(+1.81%) |
Jun 26, 2003 | 6.071 | 6.071 | 5.875 | 5.973 | 1,275,319 | -0.09(-1.55%) |
Jun 25, 2003 | 6.000 | 6.164 | 5.975 | 6.067 | 394,868 | +0.07(+1.13%) |
Jun 24, 2003 | 6.084 | 6.143 | 5.992 | 5.999 | 633,536 | -0.09(-1.41%) |
Jun 23, 2003 | 6.254 | 6.265 | 6.071 | 6.084 | 592,788 | -0.16(-2.59%) |
Jun 20, 2003 | 6.251 | 6.270 | 6.215 | 6.246 | 333,746 | +0.01(+0.17%) |
Jun 19, 2003 | 6.418 | 6.432 | 6.236 | 6.236 | 325,984 | -0.17(-2.69%) |
Jun 18, 2003 | 6.416 | 6.436 | 6.375 | 6.408 | 374,494 | -0.01(-0.13%) |
Jun 17, 2003 | 6.354 | 6.438 | 6.349 | 6.416 | 381,771 | +0.08(+1.22%) |
Jun 16, 2003 | 6.360 | 6.383 | 6.273 | 6.339 | 486,551 | -0.01(-0.16%) |
Jun 13, 2003 | 6.459 | 6.459 | 6.328 | 6.349 | 595,698 | -0.11(-1.68%) |
Jun 12, 2003 | 6.597 | 6.597 | 6.302 | 6.457 | 2,079,609 | +0.32(+5.22%) |
Jun 11, 2003 | 5.926 | 6.162 | 5.894 | 6.137 | 1,178,299 | +0.22(+3.64%) |
Jun 10, 2003 | 5.669 | 5.926 | 5.649 | 5.921 | 1,149,194 | +0.24(+4.23%) |
Jun 09, 2003 | 5.715 | 5.797 | 5.630 | 5.681 | 764,027 | -0.10(-1.66%) |
Jun 06, 2003 | 5.950 | 6.019 | 5.777 | 5.777 | 595,698 | -0.15(-2.52%) |
Jun 05, 2003 | 5.875 | 5.989 | 5.809 | 5.927 | 591,332 | -0.02(-0.26%) |
Jun 04, 2003 | 5.854 | 6.000 | 5.839 | 5.942 | 509,836 | +0.08(+1.34%) |
Jun 03, 2003 | 5.880 | 5.891 | 5.798 | 5.864 | 367,218 | -0.03(-0.45%) |
Jun 02, 2003 | 5.730 | 5.932 | 5.730 | 5.891 | 1,137,066 | +0.18(+3.10%) |
May 30, 2003 | 5.643 | 5.736 | 5.635 | 5.713 | 910,526 | +0.10(+1.71%) |
May 29, 2003 | 5.607 | 5.630 | 5.587 | 5.617 | 1,212,256 | +0.01(+0.20%) |
May 28, 2003 | 5.644 | 5.679 | 5.605 | 5.606 | 650,029 | -0.03(-0.55%) |
May 27, 2003 | 5.575 | 5.657 | 5.568 | 5.637 | 792,162 | +0.06(+1.03%) |
May 23, 2003 | 5.585 | 5.601 | 5.573 | 5.579 | 590,847 | -0.05(-0.84%) |
May 22, 2003 | 5.568 | 5.722 | 5.562 | 5.627 | 500,619 | +0.06(+1.06%) |
May 21, 2003 | 5.566 | 5.599 | 5.550 | 5.568 | 869,778 | +0.00(+0.04%) |
May 20, 2003 | 5.592 | 5.617 | 5.544 | 5.566 | 833,881 | -0.02(-0.28%) |
May 19, 2003 | 5.607 | 5.685 | 5.520 | 5.581 | 874,629 | -0.02(-0.28%) |
May 16, 2003 | 5.751 | 5.758 | 5.597 | 5.597 | 880,935 | -0.18(-3.07%) |
May 15, 2003 | 5.724 | 5.802 | 5.696 | 5.774 | 1,095,348 | +0.05(+0.88%) |
May 14, 2003 | 5.783 | 5.802 | 5.700 | 5.724 | 984,746 | -0.06(-0.96%) |
May 13, 2003 | 5.777 | 5.793 | 5.710 | 5.779 | 650,999 | -0.02(-0.41%) |
May 12, 2003 | 5.793 | 5.803 | 5.724 | 5.803 | 1,213,226 | +0.00(+0.04%) |
May 09, 2003 | 5.812 | 5.845 | 5.771 | 5.801 | 414,757 | -0.00(-0.02%) |
May 08, 2003 | 5.760 | 5.810 | 5.733 | 5.802 | 580,175 | +0.06(+0.97%) |
May 07, 2003 | 5.741 | 5.772 | 5.691 | 5.746 | 630,140 | -0.02(-0.27%) |
May 06, 2003 | 5.741 | 5.791 | 5.721 | 5.762 | 529,240 | +0.02(+0.27%) |
May 05, 2003 | 5.772 | 5.795 | 5.735 | 5.746 | 579,690 | -0.03(-0.45%) |
May 02, 2003 | 5.690 | 5.808 | 5.690 | 5.772 | 909,556 | +0.07(+1.17%) |