Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.477 | 5.542 | 5.365 | 5.424 | 4,877,522 | +0.10(+1.88%) |
Jul 30, 2003 | 5.261 | 5.369 | 5.066 | 5.324 | 4,460,779 | +0.03(+0.52%) |
Jul 29, 2003 | 5.418 | 5.428 | 5.167 | 5.296 | 9,363,235 | -0.15(-2.71%) |
Jul 28, 2003 | 5.591 | 5.670 | 5.434 | 5.444 | 4,594,350 | -0.20(-3.59%) |
Jul 25, 2003 | 5.591 | 5.650 | 5.534 | 5.646 | 2,424,640 | +0.05(+0.84%) |
Jul 24, 2003 | 5.695 | 5.768 | 5.583 | 5.599 | 3,865,177 | -0.06(-0.97%) |
Jul 23, 2003 | 5.917 | 6.057 | 5.406 | 5.654 | 12,802,001 | +0.01(+0.24%) |
Jul 22, 2003 | 5.807 | 5.833 | 5.621 | 5.640 | 2,840,875 | -0.14(-2.45%) |
Jul 21, 2003 | 5.972 | 6.039 | 5.770 | 5.782 | 3,969,490 | -0.18(-3.06%) |
Jul 18, 2003 | 5.689 | 5.994 | 5.677 | 5.965 | 5,831,095 | +0.27(+4.80%) |
Jul 17, 2003 | 5.556 | 5.709 | 5.479 | 5.691 | 4,628,952 | +0.18(+3.28%) |
Jul 16, 2003 | 5.621 | 5.654 | 5.452 | 5.511 | 4,542,448 | -0.07(-1.23%) |
Jul 15, 2003 | 5.739 | 5.774 | 5.548 | 5.579 | 5,571,076 | -0.11(-2.00%) |
Jul 14, 2003 | 5.880 | 5.909 | 5.685 | 5.693 | 4,972,421 | -0.16(-2.79%) |
Jul 11, 2003 | 5.933 | 5.945 | 5.739 | 5.856 | 5,521,973 | -0.04(-0.67%) |
Jul 10, 2003 | 6.200 | 6.220 | 5.839 | 5.896 | 6,224,686 | -0.29(-4.64%) |
Jul 09, 2003 | 6.102 | 6.297 | 6.102 | 6.183 | 3,576,663 | +0.07(+1.19%) |
Jul 08, 2003 | 6.051 | 6.153 | 5.988 | 6.110 | 3,348,701 | +0.03(+0.52%) |
Jul 07, 2003 | 6.232 | 6.234 | 6.018 | 6.078 | 3,073,671 | -0.15(-2.43%) |
Jul 03, 2003 | 6.149 | 6.344 | 6.122 | 6.230 | 2,766,329 | +0.02(+0.35%) |
Jul 02, 2003 | 6.191 | 6.249 | 6.114 | 6.208 | 4,365,986 | +0.01(+0.09%) |
Jul 01, 2003 | 6.289 | 6.318 | 6.114 | 6.202 | 8,248,103 | -0.16(-2.50%) |
Jun 30, 2003 | 6.426 | 6.479 | 6.265 | 6.361 | 3,742,291 | -0.04(-0.55%) |
Jun 27, 2003 | 6.448 | 6.527 | 6.391 | 6.397 | 3,445,381 | -0.06(-0.85%) |
Jun 26, 2003 | 6.542 | 6.690 | 6.395 | 6.452 | 7,737,733 | -0.09(-1.35%) |
Jun 25, 2003 | 6.456 | 6.637 | 6.432 | 6.540 | 3,049,500 | +0.08(+1.31%) |
Jun 24, 2003 | 6.450 | 6.584 | 6.430 | 6.456 | 4,571,707 | +0.01(+0.15%) |
Jun 23, 2003 | 6.470 | 6.576 | 6.393 | 6.446 | 3,909,192 | -0.04(-0.67%) |
Jun 20, 2003 | 6.560 | 6.613 | 6.436 | 6.489 | 3,911,991 | -0.02(-0.24%) |
Jun 19, 2003 | 6.381 | 6.617 | 6.337 | 6.505 | 4,859,204 | +0.12(+1.85%) |
Jun 18, 2003 | 6.377 | 6.497 | 6.297 | 6.387 | 4,574,760 | -0.01(-0.22%) |
Jun 17, 2003 | 6.505 | 6.505 | 6.363 | 6.401 | 5,232,186 | -0.08(-1.30%) |
Jun 16, 2003 | 6.711 | 6.725 | 6.365 | 6.485 | 10,098,260 | -0.26(-3.90%) |
Jun 13, 2003 | 6.963 | 6.965 | 6.741 | 6.749 | 4,480,115 | -0.21(-3.08%) |
Jun 12, 2003 | 7.189 | 7.208 | 6.922 | 6.963 | 4,717,236 | -0.22(-3.06%) |
Jun 11, 2003 | 6.977 | 7.185 | 6.906 | 7.183 | 4,136,136 | +0.22(+3.10%) |
Jun 10, 2003 | 6.920 | 7.059 | 6.865 | 6.967 | 3,354,298 | +0.05(+0.68%) |
Jun 09, 2003 | 6.829 | 6.959 | 6.735 | 6.920 | 3,618,642 | +0.07(+1.06%) |
Jun 06, 2003 | 7.045 | 7.146 | 6.815 | 6.847 | 3,997,985 | -0.17(-2.38%) |
Jun 05, 2003 | 7.087 | 7.095 | 6.953 | 7.014 | 4,580,866 | -0.08(-1.14%) |
Jun 04, 2003 | 7.096 | 7.248 | 7.081 | 7.095 | 4,994,556 | +0.01(+0.11%) |
Jun 03, 2003 | 7.153 | 7.189 | 7.034 | 7.087 | 2,726,894 | -0.10(-1.37%) |
Jun 02, 2003 | 7.205 | 7.265 | 7.144 | 7.185 | 2,827,645 | -0.01(-0.11%) |
May 30, 2003 | 6.939 | 7.224 | 6.812 | 7.193 | 3,570,302 | +0.27(+3.83%) |
May 29, 2003 | 7.030 | 7.061 | 6.896 | 6.927 | 2,061,580 | -0.09(-1.26%) |
May 28, 2003 | 7.159 | 7.230 | 6.984 | 7.016 | 3,460,646 | -0.15(-2.08%) |
May 27, 2003 | 6.975 | 7.220 | 6.927 | 7.165 | 3,750,942 | +0.17(+2.44%) |
May 23, 2003 | 6.918 | 7.065 | 6.876 | 6.994 | 3,136,004 | +0.07(+1.05%) |
May 22, 2003 | 6.981 | 7.026 | 6.898 | 6.922 | 4,615,467 | -0.06(-0.93%) |
May 21, 2003 | 6.660 | 6.986 | 6.658 | 6.986 | 5,743,320 | +0.33(+4.93%) |
May 20, 2003 | 6.668 | 6.707 | 6.619 | 6.658 | 3,610,246 | -0.01(-0.15%) |
May 19, 2003 | 6.810 | 6.849 | 6.666 | 6.668 | 3,354,552 | -0.16(-2.30%) |
May 16, 2003 | 6.874 | 6.888 | 6.792 | 6.825 | 3,737,712 | -0.04(-0.63%) |
May 15, 2003 | 6.829 | 6.904 | 6.829 | 6.869 | 3,599,052 | +0.03(+0.46%) |
May 14, 2003 | 6.896 | 6.912 | 6.758 | 6.837 | 5,735,178 | -0.06(-0.88%) |
May 13, 2003 | 6.751 | 6.927 | 6.688 | 6.898 | 3,471,078 | +0.15(+2.18%) |
May 12, 2003 | 6.652 | 6.839 | 6.613 | 6.751 | 2,825,355 | +0.09(+1.33%) |
May 09, 2003 | 6.593 | 6.664 | 6.495 | 6.662 | 2,037,710 | +0.09(+1.35%) |
May 08, 2003 | 6.574 | 6.656 | 6.444 | 6.574 | 2,492,571 | -0.01(-0.15%) |
May 07, 2003 | 6.391 | 6.633 | 6.379 | 6.584 | 2,479,087 | +0.17(+2.60%) |
May 06, 2003 | 6.566 | 6.584 | 6.391 | 6.417 | 4,767,103 | -0.17(-2.54%) |
May 05, 2003 | 6.644 | 6.662 | 6.570 | 6.584 | 2,641,662 | -0.06(-0.83%) |
May 02, 2003 | 6.536 | 6.682 | 6.485 | 6.639 | 3,245,151 | +0.06(+0.87%) |