Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.719 | 5.786 | 5.602 | 5.663 | 4,671,531 | +0.10(+1.88%) |
Jul 30, 2003 | 5.493 | 5.606 | 5.290 | 5.559 | 4,272,388 | +0.03(+0.52%) |
Jul 29, 2003 | 5.657 | 5.667 | 5.394 | 5.530 | 8,967,800 | -0.15(-2.71%) |
Jul 28, 2003 | 5.838 | 5.920 | 5.673 | 5.684 | 4,400,318 | -0.21(-3.59%) |
Jul 25, 2003 | 5.838 | 5.899 | 5.778 | 5.895 | 2,322,241 | +0.05(+0.84%) |
Jul 24, 2003 | 5.946 | 6.022 | 5.829 | 5.846 | 3,701,940 | -0.06(-0.97%) |
Jul 23, 2003 | 6.178 | 6.324 | 5.645 | 5.903 | 12,261,337 | +0.01(+0.24%) |
Jul 22, 2003 | 6.063 | 6.090 | 5.868 | 5.889 | 2,720,897 | -0.15(-2.45%) |
Jul 21, 2003 | 6.236 | 6.305 | 6.024 | 6.037 | 3,801,848 | -0.19(-3.06%) |
Jul 18, 2003 | 5.940 | 6.258 | 5.927 | 6.228 | 5,584,832 | +0.29(+4.80%) |
Jul 17, 2003 | 5.801 | 5.961 | 5.721 | 5.942 | 4,433,458 | +0.19(+3.28%) |
Jul 16, 2003 | 5.868 | 5.903 | 5.692 | 5.754 | 4,350,608 | -0.07(-1.23%) |
Jul 15, 2003 | 5.992 | 6.028 | 5.793 | 5.825 | 5,335,794 | -0.12(-2.00%) |
Jul 14, 2003 | 6.139 | 6.170 | 5.936 | 5.944 | 4,762,422 | -0.17(-2.79%) |
Jul 11, 2003 | 6.195 | 6.207 | 5.992 | 6.115 | 5,288,765 | -0.04(-0.67%) |
Jul 10, 2003 | 6.474 | 6.494 | 6.096 | 6.156 | 5,961,800 | -0.30(-4.64%) |
Jul 09, 2003 | 6.371 | 6.574 | 6.371 | 6.455 | 3,425,610 | +0.08(+1.19%) |
Jul 08, 2003 | 6.318 | 6.424 | 6.252 | 6.379 | 3,207,276 | +0.03(+0.52%) |
Jul 07, 2003 | 6.507 | 6.509 | 6.283 | 6.347 | 2,943,861 | -0.16(-2.43%) |
Jul 03, 2003 | 6.420 | 6.624 | 6.392 | 6.505 | 2,649,499 | +0.02(+0.35%) |
Jul 02, 2003 | 6.463 | 6.525 | 6.383 | 6.482 | 4,181,599 | +0.01(+0.09%) |
Jul 01, 2003 | 6.566 | 6.597 | 6.383 | 6.476 | 7,899,763 | -0.17(-2.50%) |
Jun 30, 2003 | 6.710 | 6.765 | 6.541 | 6.642 | 3,584,244 | -0.04(-0.55%) |
Jun 27, 2003 | 6.732 | 6.814 | 6.673 | 6.679 | 3,299,873 | -0.06(-0.85%) |
Jun 26, 2003 | 6.831 | 6.985 | 6.677 | 6.736 | 7,410,947 | -0.09(-1.35%) |
Jun 25, 2003 | 6.740 | 6.929 | 6.716 | 6.829 | 2,920,712 | +0.09(+1.31%) |
Jun 24, 2003 | 6.734 | 6.874 | 6.714 | 6.740 | 4,378,631 | +0.01(+0.15%) |
Jun 23, 2003 | 6.755 | 6.866 | 6.675 | 6.730 | 3,744,096 | -0.05(-0.67%) |
Jun 20, 2003 | 6.849 | 6.905 | 6.720 | 6.775 | 3,746,777 | -0.02(-0.24%) |
Jun 19, 2003 | 6.663 | 6.909 | 6.616 | 6.792 | 4,653,986 | +0.12(+1.85%) |
Jun 18, 2003 | 6.658 | 6.784 | 6.574 | 6.669 | 4,381,555 | -0.01(-0.22%) |
Jun 17, 2003 | 6.792 | 6.792 | 6.644 | 6.683 | 5,011,216 | -0.09(-1.30%) |
Jun 16, 2003 | 7.007 | 7.022 | 6.646 | 6.771 | 9,671,782 | -0.27(-3.90%) |
Jun 13, 2003 | 7.270 | 7.272 | 7.038 | 7.046 | 4,290,907 | -0.22(-3.08%) |
Jun 12, 2003 | 7.506 | 7.526 | 7.227 | 7.270 | 4,518,014 | -0.23(-3.06%) |
Jun 11, 2003 | 7.284 | 7.502 | 7.210 | 7.500 | 3,961,456 | +0.23(+3.10%) |
Jun 10, 2003 | 7.225 | 7.370 | 7.167 | 7.274 | 3,212,637 | +0.05(+0.68%) |
Jun 09, 2003 | 7.130 | 7.266 | 7.032 | 7.225 | 3,465,817 | +0.08(+1.06%) |
Jun 06, 2003 | 7.356 | 7.461 | 7.116 | 7.149 | 3,829,139 | -0.17(-2.38%) |
Jun 05, 2003 | 7.399 | 7.407 | 7.260 | 7.323 | 4,387,403 | -0.08(-1.14%) |
Jun 04, 2003 | 7.409 | 7.567 | 7.393 | 7.407 | 4,783,622 | +0.01(+0.11%) |
Jun 03, 2003 | 7.469 | 7.506 | 7.344 | 7.399 | 2,611,729 | -0.10(-1.37%) |
Jun 02, 2003 | 7.522 | 7.586 | 7.459 | 7.502 | 2,708,225 | -0.01(-0.11%) |
May 30, 2003 | 7.245 | 7.543 | 7.112 | 7.510 | 3,419,518 | +0.28(+3.83%) |
May 29, 2003 | 7.340 | 7.372 | 7.200 | 7.233 | 1,974,514 | -0.09(-1.26%) |
May 28, 2003 | 7.475 | 7.549 | 7.292 | 7.325 | 3,314,494 | -0.16(-2.08%) |
May 27, 2003 | 7.282 | 7.539 | 7.233 | 7.481 | 3,592,529 | +0.18(+2.44%) |
May 23, 2003 | 7.223 | 7.377 | 7.180 | 7.303 | 3,003,562 | +0.08(+1.05%) |
May 22, 2003 | 7.288 | 7.336 | 7.202 | 7.227 | 4,420,543 | -0.07(-0.93%) |
May 21, 2003 | 6.954 | 7.294 | 6.952 | 7.294 | 5,500,763 | +0.34(+4.93%) |
May 20, 2003 | 6.962 | 7.003 | 6.911 | 6.952 | 3,457,776 | -0.01(-0.15%) |
May 19, 2003 | 7.110 | 7.151 | 6.960 | 6.962 | 3,212,880 | -0.16(-2.30%) |
May 16, 2003 | 7.178 | 7.192 | 7.091 | 7.126 | 3,579,858 | -0.05(-0.63%) |
May 15, 2003 | 7.130 | 7.208 | 7.130 | 7.171 | 3,447,054 | +0.03(+0.46%) |
May 14, 2003 | 7.200 | 7.217 | 7.056 | 7.139 | 5,492,966 | -0.06(-0.88%) |
May 13, 2003 | 7.048 | 7.233 | 6.983 | 7.202 | 3,324,484 | +0.15(+2.18%) |
May 12, 2003 | 6.946 | 7.141 | 6.905 | 7.048 | 2,706,032 | +0.09(+1.33%) |
May 09, 2003 | 6.884 | 6.958 | 6.782 | 6.956 | 1,951,652 | +0.09(+1.35%) |
May 08, 2003 | 6.864 | 6.950 | 6.728 | 6.864 | 2,387,303 | -0.01(-0.15%) |
May 07, 2003 | 6.673 | 6.925 | 6.660 | 6.874 | 2,374,388 | +0.17(+2.60%) |
May 06, 2003 | 6.855 | 6.874 | 6.673 | 6.699 | 4,565,775 | -0.17(-2.54%) |
May 05, 2003 | 6.937 | 6.956 | 6.859 | 6.874 | 2,530,098 | -0.06(-0.83%) |
May 02, 2003 | 6.825 | 6.976 | 6.771 | 6.931 | 3,108,099 | +0.06(+0.87%) |