Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.681 | 6.698 | 6.575 | 6.696 | 812,318 | -0.03(-0.44%) |
Jul 30, 2003 | 6.681 | 6.745 | 6.554 | 6.726 | 1,424,740 | +0.00(+0.03%) |
Jul 29, 2003 | 6.787 | 6.787 | 6.681 | 6.724 | 601,106 | -0.09(-1.34%) |
Jul 28, 2003 | 6.819 | 6.821 | 6.724 | 6.815 | 840,606 | -0.01(-0.12%) |
Jul 25, 2003 | 6.862 | 6.894 | 6.815 | 6.824 | 368,678 | -0.08(-1.17%) |
Jul 24, 2003 | 6.936 | 6.942 | 6.862 | 6.904 | 397,437 | -0.01(-0.18%) |
Jul 23, 2003 | 6.862 | 6.925 | 6.836 | 6.917 | 217,341 | +0.06(+0.80%) |
Jul 22, 2003 | 6.915 | 6.921 | 6.836 | 6.862 | 632,694 | -0.03(-0.46%) |
Jul 21, 2003 | 6.891 | 6.921 | 6.813 | 6.894 | 651,080 | -0.02(-0.31%) |
Jul 18, 2003 | 6.883 | 6.917 | 6.851 | 6.915 | 485,128 | +0.05(+0.71%) |
Jul 17, 2003 | 6.883 | 6.968 | 6.838 | 6.866 | 910,853 | -0.04(-0.61%) |
Jul 16, 2003 | 6.983 | 7.014 | 6.830 | 6.908 | 893,880 | -0.08(-1.21%) |
Jul 15, 2003 | 7.014 | 7.019 | 6.972 | 6.993 | 661,453 | -0.05(-0.66%) |
Jul 14, 2003 | 7.053 | 7.053 | 6.972 | 7.040 | 707,655 | -0.01(-0.12%) |
Jul 11, 2003 | 7.042 | 7.084 | 7.008 | 7.048 | 1,049,461 | +0.05(+0.70%) |
Jul 10, 2003 | 7.095 | 7.095 | 6.951 | 7.000 | 701,998 | -0.06(-0.90%) |
Jul 09, 2003 | 7.061 | 7.091 | 7.023 | 7.063 | 777,431 | +0.00(+0.03%) |
Jul 08, 2003 | 7.074 | 7.074 | 6.978 | 7.061 | 840,606 | -0.02(-0.30%) |
Jul 07, 2003 | 7.029 | 7.082 | 6.993 | 7.082 | 957,527 | +0.10(+1.37%) |
Jul 03, 2003 | 7.063 | 7.067 | 6.968 | 6.987 | 479,942 | -0.10(-1.38%) |
Jul 02, 2003 | 6.841 | 7.084 | 6.841 | 7.084 | 1,636,424 | +0.22(+3.25%) |
Jul 01, 2003 | 6.713 | 6.930 | 6.713 | 6.862 | 1,402,582 | +0.14(+2.05%) |
Jun 30, 2003 | 6.684 | 6.724 | 6.592 | 6.724 | 4,554,266 | +0.01(+0.22%) |
Jun 27, 2003 | 6.684 | 6.754 | 6.667 | 6.709 | 1,093,778 | +0.03(+0.41%) |
Jun 26, 2003 | 6.677 | 6.696 | 6.512 | 6.681 | 2,652,412 | +0.00(+0.06%) |
Jun 25, 2003 | 6.819 | 6.819 | 6.671 | 6.677 | 1,848,579 | -0.12(-1.78%) |
Jun 24, 2003 | 6.809 | 6.915 | 6.798 | 6.798 | 1,087,649 | -0.05(-0.77%) |
Jun 23, 2003 | 6.968 | 6.989 | 6.813 | 6.851 | 1,153,653 | -0.15(-2.09%) |
Jun 20, 2003 | 7.053 | 7.053 | 6.981 | 6.997 | 756,215 | -0.03(-0.48%) |
Jun 19, 2003 | 7.148 | 7.190 | 6.978 | 7.031 | 876,437 | -0.14(-1.98%) |
Jun 18, 2003 | 7.148 | 7.182 | 7.042 | 7.174 | 683,139 | +0.02(+0.24%) |
Jun 17, 2003 | 7.212 | 7.231 | 7.148 | 7.157 | 876,437 | -0.01(-0.18%) |
Jun 16, 2003 | 7.095 | 7.169 | 7.055 | 7.169 | 961,299 | +0.10(+1.41%) |
Jun 13, 2003 | 7.286 | 7.286 | 7.017 | 7.070 | 1,202,684 | -0.14(-2.00%) |
Jun 12, 2003 | 7.212 | 7.239 | 7.174 | 7.214 | 731,699 | -0.01(-0.12%) |
Jun 11, 2003 | 7.275 | 7.286 | 7.167 | 7.222 | 879,265 | -0.01(-0.09%) |
Jun 10, 2003 | 7.244 | 7.244 | 7.165 | 7.229 | 875,965 | +0.01(+0.21%) |
Jun 09, 2003 | 7.233 | 7.233 | 7.163 | 7.214 | 532,274 | -0.04(-0.58%) |
Jun 06, 2003 | 7.358 | 7.381 | 7.256 | 7.256 | 892,466 | -0.10(-1.38%) |
Jun 05, 2003 | 7.434 | 7.434 | 7.301 | 7.358 | 651,080 | -0.04(-0.60%) |
Jun 04, 2003 | 7.212 | 7.422 | 7.180 | 7.403 | 909,910 | +0.14(+1.90%) |
Jun 03, 2003 | 7.212 | 7.265 | 7.169 | 7.265 | 1,251,244 | +0.02(+0.32%) |
Jun 02, 2003 | 7.233 | 7.294 | 7.205 | 7.241 | 1,248,887 | -0.01(-0.18%) |
May 30, 2003 | 7.159 | 7.316 | 7.127 | 7.254 | 1,848,108 | +0.13(+1.79%) |
May 29, 2003 | 7.169 | 7.169 | 7.053 | 7.127 | 2,348,323 | -0.03(-0.41%) |
May 28, 2003 | 7.244 | 7.244 | 7.127 | 7.157 | 1,726,001 | -0.10(-1.35%) |
May 27, 2003 | 6.932 | 7.258 | 6.932 | 7.254 | 4,145,042 | +0.34(+4.84%) |
May 23, 2003 | 6.841 | 6.957 | 6.798 | 6.919 | 1,015,516 | +0.12(+1.81%) |
May 22, 2003 | 6.703 | 6.828 | 6.628 | 6.796 | 1,166,854 | +0.14(+2.14%) |
May 21, 2003 | 6.597 | 6.654 | 6.548 | 6.654 | 949,041 | +0.04(+0.58%) |
May 20, 2003 | 6.550 | 6.618 | 6.516 | 6.616 | 895,295 | +0.08(+1.27%) |
May 19, 2003 | 6.622 | 6.624 | 6.520 | 6.533 | 983,929 | +0.04(+0.65%) |
May 16, 2003 | 6.569 | 6.603 | 6.491 | 6.491 | 1,235,215 | -0.12(-1.83%) |
May 15, 2003 | 6.580 | 6.626 | 6.544 | 6.611 | 502,100 | +0.02(+0.32%) |
May 14, 2003 | 6.575 | 6.616 | 6.554 | 6.590 | 600,635 | -0.03(-0.38%) |
May 13, 2003 | 6.628 | 6.635 | 6.567 | 6.616 | 658,624 | -0.03(-0.51%) |
May 12, 2003 | 6.512 | 6.692 | 6.512 | 6.650 | 739,243 | +0.05(+0.80%) |
May 09, 2003 | 6.586 | 6.656 | 6.575 | 6.597 | 770,359 | -0.03(-0.45%) |
May 08, 2003 | 6.512 | 6.686 | 6.512 | 6.626 | 819,390 | +0.03(+0.45%) |
May 07, 2003 | 6.671 | 6.724 | 6.597 | 6.597 | 1,220,600 | -0.11(-1.71%) |
May 06, 2003 | 6.711 | 6.726 | 6.597 | 6.711 | 1,716,100 | +0.00(+0.00%) |
May 05, 2003 | 6.872 | 6.874 | 6.681 | 6.711 | 1,671,312 | -0.16(-2.35%) |
May 02, 2003 | 6.692 | 6.894 | 6.681 | 6.872 | 1,028,245 | +0.25(+3.75%) |