Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.311 | 6.326 | 6.254 | 6.290 | 612,784 | -0.06(-0.93%) |
Jul 30, 2003 | 6.338 | 6.368 | 6.315 | 6.349 | 413,476 | +0.04(+0.70%) |
Jul 29, 2003 | 6.334 | 6.366 | 6.252 | 6.305 | 386,086 | -0.04(-0.69%) |
Jul 28, 2003 | 6.303 | 6.387 | 6.288 | 6.349 | 427,463 | -0.06(-0.95%) |
Jul 25, 2003 | 6.397 | 6.410 | 6.353 | 6.410 | 446,986 | +0.09(+1.39%) |
Jul 24, 2003 | 6.326 | 6.359 | 6.294 | 6.322 | 265,161 | -0.03(-0.42%) |
Jul 23, 2003 | 6.324 | 6.372 | 6.320 | 6.349 | 476,998 | +0.10(+1.62%) |
Jul 22, 2003 | 6.200 | 6.273 | 6.191 | 6.248 | 589,765 | +0.11(+1.80%) |
Jul 21, 2003 | 6.139 | 6.160 | 6.120 | 6.137 | 501,183 | -0.02(-0.25%) |
Jul 18, 2003 | 6.078 | 6.160 | 6.065 | 6.153 | 621,235 | +0.12(+1.99%) |
Jul 17, 2003 | 5.958 | 6.048 | 5.958 | 6.032 | 485,157 | -0.03(-0.57%) |
Jul 16, 2003 | 6.010 | 6.103 | 5.979 | 6.067 | 1,673,429 | +0.07(+1.21%) |
Jul 15, 2003 | 6.052 | 6.052 | 5.987 | 5.994 | 845,893 | -0.11(-1.75%) |
Jul 14, 2003 | 6.092 | 6.149 | 6.080 | 6.101 | 304,207 | -0.02(-0.31%) |
Jul 11, 2003 | 6.048 | 6.145 | 6.017 | 6.120 | 322,272 | +0.02(+0.25%) |
Jul 10, 2003 | 6.097 | 6.141 | 6.080 | 6.105 | 409,397 | +0.00(+0.06%) |
Jul 09, 2003 | 6.124 | 6.135 | 6.059 | 6.101 | 421,344 | -0.03(-0.44%) |
Jul 08, 2003 | 6.107 | 6.128 | 6.053 | 6.128 | 435,622 | -0.03(-0.49%) |
Jul 07, 2003 | 6.149 | 6.183 | 6.141 | 6.158 | 599,089 | +0.04(+0.62%) |
Jul 03, 2003 | 6.103 | 6.156 | 6.082 | 6.120 | 596,758 | -0.05(-0.80%) |
Jul 02, 2003 | 6.116 | 6.181 | 6.093 | 6.170 | 395,993 | +0.07(+1.12%) |
Jul 01, 2003 | 6.044 | 6.114 | 6.025 | 6.101 | 502,058 | -0.02(-0.31%) |
Jun 30, 2003 | 6.135 | 6.164 | 6.107 | 6.120 | 768,967 | -0.04(-0.68%) |
Jun 27, 2003 | 6.166 | 6.196 | 6.132 | 6.162 | 387,834 | -0.04(-0.58%) |
Jun 26, 2003 | 6.210 | 6.219 | 6.139 | 6.198 | 622,400 | -0.04(-0.70%) |
Jun 25, 2003 | 6.240 | 6.286 | 6.219 | 6.242 | 892,515 | +0.14(+2.34%) |
Jun 24, 2003 | 6.072 | 6.139 | 6.032 | 6.099 | 2,438,609 | -0.26(-4.05%) |
Jun 23, 2003 | 6.385 | 6.433 | 6.320 | 6.357 | 1,942,087 | -0.73(-10.33%) |
Jun 20, 2003 | 7.093 | 7.138 | 7.070 | 7.089 | 1,053,943 | +0.11(+1.56%) |
Jun 19, 2003 | 7.047 | 7.054 | 6.955 | 6.980 | 750,027 | -0.06(-0.92%) |
Jun 18, 2003 | 7.003 | 7.083 | 6.984 | 7.045 | 1,615,152 | +0.07(+0.96%) |
Jun 17, 2003 | 7.045 | 7.045 | 6.976 | 6.978 | 1,302,204 | -0.15(-2.14%) |
Jun 16, 2003 | 7.112 | 7.150 | 7.041 | 7.131 | 444,946 | +0.10(+1.49%) |
Jun 13, 2003 | 7.043 | 7.043 | 6.965 | 7.026 | 307,995 | -0.07(-0.99%) |
Jun 12, 2003 | 7.093 | 7.100 | 7.045 | 7.096 | 339,756 | -0.06(-0.85%) |
Jun 11, 2003 | 7.102 | 7.163 | 7.072 | 7.157 | 1,359,315 | +0.22(+3.10%) |
Jun 10, 2003 | 6.990 | 6.993 | 6.889 | 6.942 | 325,478 | -0.07(-1.06%) |
Jun 09, 2003 | 6.988 | 7.024 | 6.974 | 7.016 | 797,814 | -0.10(-1.34%) |
Jun 06, 2003 | 7.127 | 7.165 | 7.112 | 7.112 | 332,471 | +0.01(+0.16%) |
Jun 05, 2003 | 7.041 | 7.102 | 7.030 | 7.100 | 488,071 | +0.08(+1.17%) |
Jun 04, 2003 | 6.942 | 7.035 | 6.936 | 7.018 | 304,498 | +0.08(+1.10%) |
Jun 03, 2003 | 6.936 | 6.957 | 6.889 | 6.942 | 251,757 | -0.02(-0.36%) |
Jun 02, 2003 | 6.921 | 7.003 | 6.892 | 6.967 | 326,935 | +0.08(+1.11%) |
May 30, 2003 | 6.858 | 6.908 | 6.843 | 6.890 | 758,186 | -0.12(-1.74%) |
May 29, 2003 | 7.051 | 7.054 | 6.974 | 7.012 | 276,525 | -0.00(-0.05%) |
May 28, 2003 | 6.990 | 7.037 | 6.959 | 7.016 | 310,034 | -0.04(-0.54%) |
May 27, 2003 | 6.972 | 7.058 | 6.961 | 7.054 | 639,883 | +0.13(+1.93%) |
May 23, 2003 | 6.906 | 6.948 | 6.862 | 6.921 | 516,627 | +0.02(+0.25%) |
May 22, 2003 | 6.950 | 6.950 | 6.845 | 6.904 | 1,410,017 | -0.13(-1.84%) |
May 21, 2003 | 7.079 | 7.079 | 6.995 | 7.033 | 191,440 | +0.02(+0.24%) |
May 20, 2003 | 6.978 | 7.026 | 6.950 | 7.016 | 436,496 | +0.14(+2.02%) |
May 19, 2003 | 6.885 | 6.921 | 6.864 | 6.877 | 1,297,250 | +0.09(+1.32%) |
May 16, 2003 | 6.835 | 6.835 | 6.725 | 6.787 | 1,710,144 | -0.09(-1.33%) |
May 15, 2003 | 6.856 | 6.894 | 6.835 | 6.879 | 504,971 | -0.10(-1.42%) |
May 14, 2003 | 7.011 | 7.011 | 6.940 | 6.978 | 521,872 | -0.21(-2.97%) |
May 13, 2003 | 7.207 | 7.215 | 7.173 | 7.192 | 337,716 | -0.02(-0.26%) |
May 12, 2003 | 7.165 | 7.264 | 7.138 | 7.211 | 486,031 | +0.10(+1.34%) |
May 09, 2003 | 7.054 | 7.134 | 7.035 | 7.115 | 365,106 | +0.09(+1.22%) |
May 08, 2003 | 7.007 | 7.093 | 6.995 | 7.030 | 354,616 | +0.07(+0.96%) |
May 07, 2003 | 7.001 | 7.043 | 6.959 | 6.963 | 429,503 | -0.15(-2.07%) |
May 06, 2003 | 7.102 | 7.155 | 7.077 | 7.110 | 1,399,235 | +0.08(+1.11%) |
May 05, 2003 | 6.978 | 7.047 | 6.940 | 7.032 | 1,085,995 | +0.23(+3.42%) |
May 02, 2003 | 6.879 | 6.919 | 6.747 | 6.799 | 2,314,187 | -0.71(-9.42%) |