Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.312 | 6.328 | 6.255 | 6.291 | 612,644 | -0.06(-0.93%) |
Jul 30, 2003 | 6.339 | 6.370 | 6.316 | 6.350 | 413,382 | +0.04(+0.70%) |
Jul 29, 2003 | 6.335 | 6.368 | 6.253 | 6.307 | 385,998 | -0.04(-0.69%) |
Jul 28, 2003 | 6.305 | 6.389 | 6.289 | 6.350 | 427,365 | -0.06(-0.95%) |
Jul 25, 2003 | 6.398 | 6.411 | 6.354 | 6.411 | 446,883 | +0.09(+1.39%) |
Jul 24, 2003 | 6.328 | 6.360 | 6.295 | 6.324 | 265,100 | -0.03(-0.42%) |
Jul 23, 2003 | 6.326 | 6.373 | 6.322 | 6.350 | 476,889 | +0.10(+1.62%) |
Jul 22, 2003 | 6.202 | 6.274 | 6.192 | 6.249 | 589,630 | +0.11(+1.80%) |
Jul 21, 2003 | 6.141 | 6.162 | 6.122 | 6.139 | 501,069 | -0.02(-0.25%) |
Jul 18, 2003 | 6.080 | 6.162 | 6.066 | 6.154 | 621,092 | +0.12(+1.99%) |
Jul 17, 2003 | 5.959 | 6.049 | 5.959 | 6.034 | 485,046 | -0.03(-0.57%) |
Jul 16, 2003 | 6.011 | 6.104 | 5.980 | 6.068 | 1,673,046 | +0.07(+1.21%) |
Jul 15, 2003 | 6.053 | 6.053 | 5.988 | 5.996 | 845,699 | -0.11(-1.75%) |
Jul 14, 2003 | 6.093 | 6.150 | 6.082 | 6.103 | 304,137 | -0.02(-0.31%) |
Jul 11, 2003 | 6.049 | 6.146 | 6.019 | 6.122 | 322,199 | +0.02(+0.25%) |
Jul 10, 2003 | 6.099 | 6.143 | 6.082 | 6.106 | 409,303 | +0.00(+0.06%) |
Jul 09, 2003 | 6.125 | 6.137 | 6.061 | 6.103 | 421,247 | -0.03(-0.44%) |
Jul 08, 2003 | 6.108 | 6.129 | 6.055 | 6.129 | 435,522 | -0.03(-0.49%) |
Jul 07, 2003 | 6.150 | 6.185 | 6.143 | 6.160 | 598,952 | +0.04(+0.62%) |
Jul 03, 2003 | 6.104 | 6.158 | 6.083 | 6.122 | 596,621 | -0.05(-0.80%) |
Jul 02, 2003 | 6.118 | 6.183 | 6.095 | 6.171 | 395,902 | +0.07(+1.13%) |
Jul 01, 2003 | 6.045 | 6.116 | 6.026 | 6.103 | 501,943 | -0.02(-0.31%) |
Jun 30, 2003 | 6.137 | 6.165 | 6.108 | 6.122 | 768,791 | -0.04(-0.68%) |
Jun 27, 2003 | 6.167 | 6.198 | 6.133 | 6.164 | 387,746 | -0.04(-0.58%) |
Jun 26, 2003 | 6.211 | 6.221 | 6.141 | 6.200 | 622,258 | -0.04(-0.70%) |
Jun 25, 2003 | 6.242 | 6.287 | 6.221 | 6.244 | 892,311 | +0.14(+2.34%) |
Jun 24, 2003 | 6.074 | 6.141 | 6.034 | 6.101 | 2,438,051 | -0.26(-4.05%) |
Jun 23, 2003 | 6.387 | 6.434 | 6.322 | 6.358 | 1,941,643 | -0.73(-10.33%) |
Jun 20, 2003 | 7.094 | 7.140 | 7.071 | 7.090 | 1,053,702 | +0.11(+1.56%) |
Jun 19, 2003 | 7.048 | 7.056 | 6.957 | 6.982 | 749,855 | -0.06(-0.92%) |
Jun 18, 2003 | 7.005 | 7.085 | 6.985 | 7.046 | 1,614,782 | +0.07(+0.96%) |
Jun 17, 2003 | 7.046 | 7.046 | 6.978 | 6.980 | 1,301,906 | -0.15(-2.14%) |
Jun 16, 2003 | 7.113 | 7.151 | 7.043 | 7.132 | 444,844 | +0.10(+1.49%) |
Jun 13, 2003 | 7.045 | 7.045 | 6.966 | 7.027 | 307,924 | -0.07(-0.99%) |
Jun 12, 2003 | 7.094 | 7.102 | 7.046 | 7.098 | 339,678 | -0.06(-0.85%) |
Jun 11, 2003 | 7.104 | 7.165 | 7.073 | 7.159 | 1,359,004 | +0.22(+3.10%) |
Jun 10, 2003 | 6.991 | 6.995 | 6.890 | 6.944 | 325,403 | -0.07(-1.06%) |
Jun 09, 2003 | 6.989 | 7.026 | 6.976 | 7.018 | 797,632 | -0.10(-1.34%) |
Jun 06, 2003 | 7.128 | 7.167 | 7.113 | 7.113 | 332,395 | +0.01(+0.16%) |
Jun 05, 2003 | 7.043 | 7.104 | 7.031 | 7.102 | 487,959 | +0.08(+1.17%) |
Jun 04, 2003 | 6.944 | 7.037 | 6.938 | 7.020 | 304,428 | +0.08(+1.10%) |
Jun 03, 2003 | 6.938 | 6.959 | 6.890 | 6.944 | 251,699 | -0.02(-0.36%) |
Jun 02, 2003 | 6.923 | 7.005 | 6.894 | 6.968 | 326,860 | +0.08(+1.11%) |
May 30, 2003 | 6.860 | 6.909 | 6.844 | 6.892 | 758,012 | -0.12(-1.74%) |
May 29, 2003 | 7.052 | 7.056 | 6.976 | 7.014 | 276,462 | -0.00(-0.05%) |
May 28, 2003 | 6.991 | 7.039 | 6.961 | 7.018 | 309,963 | -0.04(-0.54%) |
May 27, 2003 | 6.974 | 7.060 | 6.963 | 7.056 | 639,737 | +0.13(+1.93%) |
May 23, 2003 | 6.907 | 6.949 | 6.863 | 6.923 | 516,509 | +0.02(+0.25%) |
May 22, 2003 | 6.951 | 6.951 | 6.846 | 6.905 | 1,409,694 | -0.13(-1.84%) |
May 21, 2003 | 7.081 | 7.081 | 6.997 | 7.035 | 191,396 | +0.02(+0.24%) |
May 20, 2003 | 6.980 | 7.027 | 6.951 | 7.018 | 436,396 | +0.14(+2.02%) |
May 19, 2003 | 6.886 | 6.923 | 6.865 | 6.879 | 1,296,953 | +0.09(+1.32%) |
May 16, 2003 | 6.837 | 6.837 | 6.726 | 6.789 | 1,709,753 | -0.09(-1.33%) |
May 15, 2003 | 6.858 | 6.896 | 6.837 | 6.881 | 504,856 | -0.10(-1.42%) |
May 14, 2003 | 7.012 | 7.012 | 6.942 | 6.980 | 521,752 | -0.21(-2.97%) |
May 13, 2003 | 7.209 | 7.216 | 7.174 | 7.193 | 337,639 | -0.02(-0.26%) |
May 12, 2003 | 7.167 | 7.266 | 7.140 | 7.212 | 485,920 | +0.10(+1.34%) |
May 09, 2003 | 7.056 | 7.136 | 7.037 | 7.117 | 365,023 | +0.09(+1.22%) |
May 08, 2003 | 7.008 | 7.094 | 6.997 | 7.031 | 354,535 | +0.07(+0.96%) |
May 07, 2003 | 7.003 | 7.045 | 6.961 | 6.964 | 429,404 | -0.15(-2.07%) |
May 06, 2003 | 7.104 | 7.157 | 7.079 | 7.111 | 1,398,915 | +0.08(+1.11%) |
May 05, 2003 | 6.980 | 7.048 | 6.942 | 7.033 | 1,085,747 | +0.23(+3.42%) |
May 02, 2003 | 6.881 | 6.921 | 6.749 | 6.800 | 2,313,658 | -0.71(-9.42%) |