Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.225 | 6.344 | 6.203 | 6.206 | 5,625,593 | -0.01(-0.22%) |
Jul 30, 2003 | 6.151 | 6.244 | 6.138 | 6.220 | 6,565,179 | +0.09(+1.52%) |
Jul 29, 2003 | 6.210 | 6.216 | 6.067 | 6.127 | 7,549,247 | -0.09(-1.42%) |
Jul 28, 2003 | 6.137 | 6.251 | 6.137 | 6.216 | 6,312,796 | +0.12(+1.93%) |
Jul 25, 2003 | 6.003 | 6.101 | 5.949 | 6.098 | 3,542,063 | +0.08(+1.34%) |
Jul 24, 2003 | 6.056 | 6.175 | 6.017 | 6.017 | 5,106,000 | -0.03(-0.49%) |
Jul 23, 2003 | 6.013 | 6.051 | 5.926 | 6.047 | 4,063,268 | +0.06(+1.01%) |
Jul 22, 2003 | 5.843 | 6.011 | 5.763 | 5.986 | 7,432,886 | +0.17(+2.93%) |
Jul 21, 2003 | 5.843 | 5.859 | 5.780 | 5.816 | 2,870,976 | -0.03(-0.56%) |
Jul 18, 2003 | 5.871 | 5.910 | 5.800 | 5.848 | 4,754,017 | +0.00(+0.00%) |
Jul 17, 2003 | 5.887 | 5.950 | 5.831 | 5.848 | 4,542,248 | -0.11(-1.80%) |
Jul 16, 2003 | 6.026 | 6.045 | 5.912 | 5.955 | 5,027,029 | -0.02(-0.29%) |
Jul 15, 2003 | 6.003 | 6.020 | 5.955 | 5.972 | 9,047,750 | +0.04(+0.71%) |
Jul 14, 2003 | 5.941 | 6.023 | 5.926 | 5.930 | 4,128,701 | +0.09(+1.46%) |
Jul 11, 2003 | 5.755 | 5.878 | 5.750 | 5.845 | 4,523,230 | +0.10(+1.78%) |
Jul 10, 2003 | 5.868 | 5.868 | 5.636 | 5.743 | 5,551,779 | -0.13(-2.14%) |
Jul 09, 2003 | 5.923 | 5.999 | 5.868 | 5.868 | 5,710,365 | -0.08(-1.30%) |
Jul 08, 2003 | 5.867 | 5.961 | 5.864 | 5.946 | 5,337,754 | +0.11(+1.86%) |
Jul 07, 2003 | 5.701 | 5.840 | 5.695 | 5.837 | 6,274,117 | +0.19(+3.41%) |
Jul 03, 2003 | 5.684 | 5.701 | 5.586 | 5.645 | 2,758,806 | -0.06(-1.06%) |
Jul 02, 2003 | 5.772 | 5.808 | 5.645 | 5.705 | 4,178,339 | -0.07(-1.16%) |
Jul 01, 2003 | 5.716 | 5.777 | 5.598 | 5.772 | 7,599,852 | +0.06(+0.98%) |
Jun 30, 2003 | 5.681 | 5.758 | 5.656 | 5.716 | 5,202,053 | +0.07(+1.32%) |
Jun 27, 2003 | 5.662 | 5.724 | 5.606 | 5.642 | 4,191,232 | -0.03(-0.49%) |
Jun 26, 2003 | 5.584 | 5.671 | 5.546 | 5.670 | 4,679,559 | +0.10(+1.78%) |
Jun 25, 2003 | 5.546 | 5.646 | 5.538 | 5.570 | 4,703,089 | +0.02(+0.45%) |
Jun 24, 2003 | 5.510 | 5.615 | 5.505 | 5.546 | 4,072,293 | +0.03(+0.62%) |
Jun 23, 2003 | 5.538 | 5.546 | 5.456 | 5.511 | 4,000,414 | -0.04(-0.64%) |
Jun 20, 2003 | 5.558 | 5.594 | 5.491 | 5.547 | 6,430,446 | +0.01(+0.20%) |
Jun 19, 2003 | 5.670 | 5.730 | 5.522 | 5.536 | 4,602,201 | -0.12(-2.14%) |
Jun 18, 2003 | 5.766 | 5.766 | 5.628 | 5.657 | 6,609,016 | -0.13(-2.33%) |
Jun 17, 2003 | 5.853 | 5.895 | 5.792 | 5.792 | 6,784,684 | +0.01(+0.11%) |
Jun 16, 2003 | 5.646 | 5.803 | 5.646 | 5.786 | 4,627,020 | +0.15(+2.67%) |
Jun 13, 2003 | 5.719 | 5.817 | 5.584 | 5.636 | 8,191,647 | -0.04(-0.68%) |
Jun 12, 2003 | 5.659 | 5.687 | 5.583 | 5.674 | 5,012,202 | +0.04(+0.74%) |
Jun 11, 2003 | 5.521 | 5.677 | 5.507 | 5.632 | 5,957,268 | +0.11(+2.02%) |
Jun 10, 2003 | 5.570 | 5.589 | 5.470 | 5.521 | 6,708,615 | -0.02(-0.36%) |
Jun 09, 2003 | 5.592 | 5.608 | 5.515 | 5.541 | 5,937,928 | -0.12(-2.14%) |
Jun 06, 2003 | 5.584 | 5.746 | 5.584 | 5.662 | 10,682,276 | +0.14(+2.61%) |
Jun 05, 2003 | 5.345 | 5.561 | 5.282 | 5.518 | 6,750,518 | +0.17(+3.22%) |
Jun 04, 2003 | 5.274 | 5.383 | 5.274 | 5.345 | 5,001,888 | +0.05(+0.97%) |
Jun 03, 2003 | 5.215 | 5.318 | 5.172 | 5.294 | 6,196,113 | +0.07(+1.43%) |
Jun 02, 2003 | 5.099 | 5.287 | 5.072 | 5.220 | 10,602,661 | +0.18(+3.54%) |
May 30, 2003 | 4.972 | 5.043 | 4.950 | 5.041 | 6,368,881 | +0.11(+2.23%) |
May 29, 2003 | 5.010 | 5.057 | 4.911 | 4.931 | 9,558,318 | -0.07(-1.37%) |
May 28, 2003 | 4.910 | 5.057 | 4.908 | 5.000 | 7,774,876 | +0.09(+1.86%) |
May 27, 2003 | 4.781 | 4.908 | 4.770 | 4.908 | 4,060,689 | +0.11(+2.26%) |
May 23, 2003 | 4.855 | 4.858 | 4.789 | 4.799 | 4,422,019 | -0.06(-1.15%) |
May 22, 2003 | 4.722 | 4.883 | 4.722 | 4.855 | 5,989,179 | +0.13(+2.69%) |
May 21, 2003 | 4.643 | 4.776 | 4.643 | 4.728 | 4,667,956 | -0.02(-0.49%) |
May 20, 2003 | 4.716 | 4.809 | 4.692 | 4.751 | 7,730,395 | +0.09(+1.86%) |
May 19, 2003 | 4.807 | 4.807 | 4.646 | 4.665 | 6,300,548 | -0.14(-2.97%) |
May 16, 2003 | 4.820 | 4.871 | 4.730 | 4.807 | 6,391,122 | -0.08(-1.62%) |
May 15, 2003 | 4.948 | 4.953 | 4.792 | 4.886 | 10,026,339 | -0.03(-0.63%) |
May 14, 2003 | 5.119 | 5.181 | 4.902 | 4.917 | 7,331,998 | -0.12(-2.31%) |
May 13, 2003 | 5.054 | 5.065 | 4.975 | 5.034 | 5,187,226 | -0.02(-0.40%) |
May 12, 2003 | 4.964 | 5.074 | 4.925 | 5.054 | 6,242,851 | +0.09(+1.81%) |
May 09, 2003 | 4.885 | 4.996 | 4.849 | 4.964 | 6,454,620 | +0.13(+2.60%) |
May 08, 2003 | 4.762 | 4.886 | 4.762 | 4.838 | 7,930,561 | +0.04(+0.78%) |
May 07, 2003 | 4.827 | 4.838 | 4.767 | 4.801 | 6,069,761 | -0.04(-0.80%) |
May 06, 2003 | 4.739 | 4.840 | 4.737 | 4.840 | 5,047,658 | +0.12(+2.46%) |
May 05, 2003 | 4.733 | 4.750 | 4.674 | 4.723 | 5,005,756 | -0.01(-0.26%) |
May 02, 2003 | 4.644 | 4.748 | 4.593 | 4.736 | 6,214,164 | +0.05(+0.99%) |