Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.717 | 5.785 | 5.600 | 5.662 | 4,672,754 | +0.10(+1.88%) |
Jul 30, 2003 | 5.491 | 5.604 | 5.288 | 5.557 | 4,273,506 | +0.03(+0.52%) |
Jul 29, 2003 | 5.656 | 5.666 | 5.393 | 5.528 | 8,970,147 | -0.15(-2.71%) |
Jul 28, 2003 | 5.836 | 5.918 | 5.672 | 5.682 | 4,401,470 | -0.21(-3.59%) |
Jul 25, 2003 | 5.836 | 5.898 | 5.777 | 5.894 | 2,322,849 | +0.05(+0.84%) |
Jul 24, 2003 | 5.945 | 6.021 | 5.828 | 5.844 | 3,702,909 | -0.06(-0.97%) |
Jul 23, 2003 | 6.177 | 6.322 | 5.643 | 5.902 | 12,264,547 | +0.01(+0.24%) |
Jul 22, 2003 | 6.062 | 6.088 | 5.867 | 5.887 | 2,721,609 | -0.15(-2.45%) |
Jul 21, 2003 | 6.234 | 6.304 | 6.023 | 6.035 | 3,802,843 | -0.19(-3.06%) |
Jul 18, 2003 | 5.939 | 6.257 | 5.926 | 6.226 | 5,586,294 | +0.29(+4.80%) |
Jul 17, 2003 | 5.799 | 5.959 | 5.719 | 5.941 | 4,434,619 | +0.19(+3.28%) |
Jul 16, 2003 | 5.867 | 5.902 | 5.690 | 5.752 | 4,351,747 | -0.07(-1.23%) |
Jul 15, 2003 | 5.990 | 6.027 | 5.791 | 5.824 | 5,337,191 | -0.12(-2.00%) |
Jul 14, 2003 | 6.138 | 6.168 | 5.935 | 5.943 | 4,763,669 | -0.17(-2.79%) |
Jul 11, 2003 | 6.193 | 6.205 | 5.990 | 6.113 | 5,290,149 | -0.04(-0.67%) |
Jul 10, 2003 | 6.472 | 6.493 | 6.095 | 6.154 | 5,963,361 | -0.30(-4.64%) |
Jul 09, 2003 | 6.369 | 6.573 | 6.369 | 6.454 | 3,426,507 | +0.08(+1.19%) |
Jul 08, 2003 | 6.316 | 6.423 | 6.250 | 6.378 | 3,208,115 | +0.03(+0.52%) |
Jul 07, 2003 | 6.505 | 6.507 | 6.281 | 6.345 | 2,944,632 | -0.16(-2.43%) |
Jul 03, 2003 | 6.419 | 6.622 | 6.390 | 6.503 | 2,650,193 | +0.02(+0.35%) |
Jul 02, 2003 | 6.462 | 6.523 | 6.382 | 6.480 | 4,182,693 | +0.01(+0.10%) |
Jul 01, 2003 | 6.564 | 6.595 | 6.382 | 6.474 | 7,901,831 | -0.17(-2.50%) |
Jun 30, 2003 | 6.708 | 6.763 | 6.540 | 6.640 | 3,585,182 | -0.04(-0.55%) |
Jun 27, 2003 | 6.731 | 6.813 | 6.671 | 6.677 | 3,300,737 | -0.06(-0.85%) |
Jun 26, 2003 | 6.829 | 6.983 | 6.675 | 6.735 | 7,412,887 | -0.09(-1.35%) |
Jun 25, 2003 | 6.739 | 6.927 | 6.714 | 6.827 | 2,921,476 | +0.09(+1.31%) |
Jun 24, 2003 | 6.733 | 6.872 | 6.712 | 6.739 | 4,379,777 | +0.01(+0.15%) |
Jun 23, 2003 | 6.753 | 6.864 | 6.673 | 6.728 | 3,745,076 | -0.05(-0.67%) |
Jun 20, 2003 | 6.847 | 6.903 | 6.718 | 6.774 | 3,747,757 | -0.02(-0.24%) |
Jun 19, 2003 | 6.661 | 6.907 | 6.615 | 6.790 | 4,655,204 | +0.12(+1.85%) |
Jun 18, 2003 | 6.657 | 6.782 | 6.573 | 6.667 | 4,382,702 | -0.01(-0.22%) |
Jun 17, 2003 | 6.790 | 6.790 | 6.642 | 6.681 | 5,012,528 | -0.09(-1.30%) |
Jun 16, 2003 | 7.005 | 7.020 | 6.644 | 6.769 | 9,674,314 | -0.27(-3.90%) |
Jun 13, 2003 | 7.268 | 7.270 | 7.036 | 7.044 | 4,292,031 | -0.22(-3.08%) |
Jun 12, 2003 | 7.504 | 7.524 | 7.225 | 7.268 | 4,519,197 | -0.23(-3.06%) |
Jun 11, 2003 | 7.282 | 7.500 | 7.208 | 7.498 | 3,962,493 | +0.23(+3.10%) |
Jun 10, 2003 | 7.223 | 7.368 | 7.165 | 7.272 | 3,213,478 | +0.05(+0.68%) |
Jun 09, 2003 | 7.128 | 7.264 | 7.030 | 7.223 | 3,466,724 | +0.08(+1.06%) |
Jun 06, 2003 | 7.354 | 7.459 | 7.114 | 7.147 | 3,830,142 | -0.17(-2.38%) |
Jun 05, 2003 | 7.397 | 7.405 | 7.258 | 7.321 | 4,388,552 | -0.08(-1.14%) |
Jun 04, 2003 | 7.407 | 7.565 | 7.391 | 7.405 | 4,784,874 | +0.01(+0.11%) |
Jun 03, 2003 | 7.467 | 7.504 | 7.342 | 7.397 | 2,612,413 | -0.10(-1.37%) |
Jun 02, 2003 | 7.520 | 7.584 | 7.457 | 7.500 | 2,708,934 | -0.01(-0.11%) |
May 30, 2003 | 7.243 | 7.541 | 7.110 | 7.508 | 3,420,414 | +0.28(+3.83%) |
May 29, 2003 | 7.338 | 7.371 | 7.198 | 7.231 | 1,975,031 | -0.09(-1.26%) |
May 28, 2003 | 7.473 | 7.547 | 7.291 | 7.323 | 3,315,361 | -0.16(-2.08%) |
May 27, 2003 | 7.280 | 7.537 | 7.231 | 7.479 | 3,593,470 | +0.18(+2.44%) |
May 23, 2003 | 7.221 | 7.375 | 7.178 | 7.301 | 3,004,348 | +0.08(+1.05%) |
May 22, 2003 | 7.286 | 7.334 | 7.200 | 7.225 | 4,421,701 | -0.07(-0.93%) |
May 21, 2003 | 6.952 | 7.293 | 6.950 | 7.293 | 5,502,204 | +0.34(+4.93%) |
May 20, 2003 | 6.960 | 7.001 | 6.909 | 6.950 | 3,458,681 | -0.01(-0.15%) |
May 19, 2003 | 7.108 | 7.149 | 6.958 | 6.960 | 3,213,721 | -0.16(-2.30%) |
May 16, 2003 | 7.176 | 7.190 | 7.090 | 7.124 | 3,580,795 | -0.05(-0.63%) |
May 15, 2003 | 7.128 | 7.206 | 7.128 | 7.170 | 3,447,956 | +0.03(+0.46%) |
May 14, 2003 | 7.198 | 7.215 | 7.055 | 7.137 | 5,494,404 | -0.06(-0.88%) |
May 13, 2003 | 7.046 | 7.231 | 6.981 | 7.200 | 3,325,355 | +0.15(+2.18%) |
May 12, 2003 | 6.944 | 7.139 | 6.903 | 7.046 | 2,706,741 | +0.09(+1.33%) |
May 09, 2003 | 6.882 | 6.956 | 6.780 | 6.954 | 1,952,163 | +0.09(+1.35%) |
May 08, 2003 | 6.862 | 6.948 | 6.726 | 6.862 | 2,387,928 | -0.01(-0.15%) |
May 07, 2003 | 6.671 | 6.923 | 6.659 | 6.872 | 2,375,010 | +0.17(+2.60%) |
May 06, 2003 | 6.854 | 6.872 | 6.671 | 6.698 | 4,566,970 | -0.17(-2.54%) |
May 05, 2003 | 6.936 | 6.954 | 6.858 | 6.872 | 2,530,760 | -0.06(-0.83%) |
May 02, 2003 | 6.823 | 6.975 | 6.769 | 6.929 | 3,108,913 | +0.06(+0.87%) |