Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.809 | 6.825 | 6.719 | 6.801 | 312,108 | -0.08(-1.14%) |
Jul 30, 2003 | 6.872 | 6.891 | 6.684 | 6.880 | 67,026 | -0.05(-0.79%) |
Jul 29, 2003 | 6.841 | 6.950 | 6.841 | 6.934 | 48,862 | +0.06(+0.85%) |
Jul 28, 2003 | 6.860 | 6.930 | 6.841 | 6.876 | 46,304 | -0.02(-0.23%) |
Jul 25, 2003 | 6.880 | 6.938 | 6.805 | 6.891 | 47,072 | -0.03(-0.40%) |
Jul 24, 2003 | 6.778 | 6.989 | 6.778 | 6.919 | 488,117 | +0.25(+3.69%) |
Jul 23, 2003 | 6.626 | 6.676 | 6.622 | 6.672 | 19,442 | +0.04(+0.65%) |
Jul 22, 2003 | 6.579 | 6.641 | 6.579 | 6.629 | 53,211 | +0.10(+1.56%) |
Jul 21, 2003 | 6.508 | 6.528 | 6.465 | 6.528 | 678,708 | -0.07(-1.12%) |
Jul 18, 2003 | 6.645 | 6.645 | 6.579 | 6.602 | 38,374 | -0.11(-1.57%) |
Jul 17, 2003 | 6.719 | 6.794 | 6.657 | 6.708 | 31,978 | +0.00(+0.00%) |
Jul 16, 2003 | 6.715 | 6.762 | 6.669 | 6.708 | 277,572 | -0.05(-0.69%) |
Jul 15, 2003 | 6.821 | 6.903 | 6.704 | 6.755 | 44,002 | +0.01(+0.12%) |
Jul 14, 2003 | 6.774 | 6.774 | 6.704 | 6.747 | 114,354 | +0.10(+1.47%) |
Jul 11, 2003 | 6.622 | 6.723 | 6.571 | 6.649 | 247,128 | +0.05(+0.77%) |
Jul 10, 2003 | 6.500 | 6.606 | 6.481 | 6.598 | 44,769 | +0.11(+1.69%) |
Jul 09, 2003 | 6.454 | 6.516 | 6.454 | 6.489 | 32,234 | +0.04(+0.61%) |
Jul 08, 2003 | 6.579 | 6.579 | 6.372 | 6.450 | 46,048 | -0.15(-2.31%) |
Jul 07, 2003 | 6.567 | 6.610 | 6.465 | 6.602 | 87,236 | -0.03(-0.47%) |
Jul 03, 2003 | 6.547 | 6.657 | 6.540 | 6.633 | 33,513 | +0.07(+1.01%) |
Jul 02, 2003 | 6.387 | 6.586 | 6.383 | 6.567 | 53,467 | +0.16(+2.44%) |
Jul 01, 2003 | 6.411 | 6.411 | 6.313 | 6.411 | 43,746 | -0.02(-0.24%) |
Jun 30, 2003 | 6.414 | 6.489 | 6.375 | 6.426 | 53,979 | +0.17(+2.69%) |
Jun 27, 2003 | 6.242 | 6.352 | 6.242 | 6.258 | 31,466 | +0.02(+0.25%) |
Jun 26, 2003 | 6.211 | 6.282 | 6.168 | 6.242 | 45,793 | -0.14(-2.20%) |
Jun 25, 2003 | 6.274 | 6.411 | 6.274 | 6.383 | 40,164 | +0.13(+2.06%) |
Jun 24, 2003 | 6.285 | 6.313 | 6.207 | 6.254 | 34,024 | -0.13(-2.02%) |
Jun 23, 2003 | 6.407 | 6.461 | 6.254 | 6.383 | 50,653 | -0.23(-3.43%) |
Jun 20, 2003 | 6.594 | 6.661 | 6.512 | 6.610 | 87,492 | +0.28(+4.45%) |
Jun 19, 2003 | 6.477 | 6.477 | 6.258 | 6.329 | 87,236 | -0.17(-2.65%) |
Jun 18, 2003 | 6.528 | 6.555 | 6.469 | 6.500 | 31,722 | -0.02(-0.30%) |
Jun 17, 2003 | 6.536 | 6.559 | 6.477 | 6.520 | 59,863 | +0.04(+0.60%) |
Jun 16, 2003 | 6.504 | 6.547 | 6.426 | 6.481 | 75,980 | +0.23(+3.63%) |
Jun 13, 2003 | 6.352 | 6.352 | 6.235 | 6.254 | 11,256 | -0.01(-0.19%) |
Jun 12, 2003 | 6.196 | 6.293 | 6.137 | 6.266 | 117,936 | +0.07(+1.14%) |
Jun 11, 2003 | 6.176 | 6.215 | 6.125 | 6.196 | 21,745 | +0.01(+0.19%) |
Jun 10, 2003 | 6.164 | 6.184 | 6.031 | 6.184 | 41,699 | -0.02(-0.31%) |
Jun 09, 2003 | 6.176 | 6.274 | 6.160 | 6.203 | 33,001 | +0.03(+0.51%) |
Jun 06, 2003 | 6.321 | 6.321 | 6.137 | 6.172 | 42,723 | -0.22(-3.43%) |
Jun 05, 2003 | 6.332 | 6.442 | 6.332 | 6.391 | 22,256 | +0.02(+0.31%) |
Jun 04, 2003 | 6.313 | 6.387 | 6.293 | 6.372 | 36,839 | +0.00(+0.06%) |
Jun 03, 2003 | 6.352 | 6.391 | 6.321 | 6.368 | 52,444 | +0.07(+1.18%) |
Jun 02, 2003 | 6.352 | 6.372 | 6.215 | 6.293 | 82,887 | -0.02(-0.31%) |
May 30, 2003 | 6.411 | 6.411 | 6.313 | 6.313 | 16,628 | -0.09(-1.34%) |
May 29, 2003 | 6.411 | 6.465 | 6.391 | 6.399 | 14,070 | -0.00(-0.06%) |
May 28, 2003 | 6.399 | 6.465 | 6.329 | 6.403 | 30,443 | +0.14(+2.31%) |
May 27, 2003 | 6.325 | 6.372 | 6.215 | 6.258 | 43,234 | -0.07(-1.05%) |
May 23, 2003 | 6.325 | 6.352 | 6.180 | 6.325 | 51,932 | -0.07(-1.10%) |
May 22, 2003 | 6.215 | 6.469 | 6.176 | 6.395 | 68,049 | +0.16(+2.57%) |
May 21, 2003 | 6.235 | 6.289 | 6.125 | 6.235 | 40,164 | -0.04(-0.62%) |
May 20, 2003 | 6.235 | 6.282 | 6.067 | 6.274 | 46,048 | +0.00(+0.00%) |
May 19, 2003 | 6.372 | 6.438 | 6.176 | 6.274 | 80,585 | -0.09(-1.35%) |
May 16, 2003 | 6.430 | 6.489 | 6.329 | 6.360 | 38,118 | +0.02(+0.31%) |
May 15, 2003 | 6.391 | 6.414 | 6.274 | 6.340 | 50,653 | -0.13(-2.05%) |
May 14, 2003 | 6.547 | 6.559 | 6.430 | 6.473 | 22,256 | -0.15(-2.30%) |
May 13, 2003 | 6.547 | 6.649 | 6.528 | 6.626 | 103,098 | +0.14(+2.11%) |
May 12, 2003 | 6.434 | 6.547 | 6.336 | 6.489 | 57,049 | +0.04(+0.61%) |
May 09, 2003 | 6.352 | 6.512 | 6.297 | 6.450 | 61,142 | +0.24(+3.90%) |
May 08, 2003 | 6.254 | 6.356 | 6.176 | 6.207 | 97,214 | +0.17(+2.78%) |
May 07, 2003 | 6.137 | 6.172 | 5.992 | 6.039 | 151,705 | -0.58(-8.80%) |
May 06, 2003 | 6.489 | 6.684 | 6.411 | 6.622 | 83,911 | +0.13(+1.99%) |
May 05, 2003 | 6.563 | 6.575 | 6.430 | 6.493 | 74,957 | -0.11(-1.66%) |
May 02, 2003 | 6.575 | 6.672 | 6.403 | 6.602 | 144,798 | -0.03(-0.41%) |