Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.489 | 7.523 | 7.305 | 7.322 | 1,210,549 | +0.15(+2.16%) |
Jul 30, 2003 | 7.311 | 7.322 | 7.133 | 7.168 | 667,931 | -0.21(-2.87%) |
Jul 29, 2003 | 7.580 | 7.615 | 7.334 | 7.380 | 905,992 | -0.05(-0.69%) |
Jul 28, 2003 | 7.437 | 7.494 | 7.385 | 7.431 | 810,000 | +0.06(+0.78%) |
Jul 25, 2003 | 7.254 | 7.374 | 7.173 | 7.374 | 711,564 | +0.13(+1.74%) |
Jul 24, 2003 | 7.173 | 7.328 | 7.139 | 7.248 | 1,176,167 | +0.28(+4.03%) |
Jul 23, 2003 | 7.013 | 7.013 | 6.904 | 6.967 | 590,614 | +0.01(+0.08%) |
Jul 22, 2003 | 6.916 | 6.990 | 6.876 | 6.962 | 630,930 | +0.03(+0.50%) |
Jul 21, 2003 | 7.002 | 7.047 | 6.893 | 6.927 | 816,283 | -0.14(-1.95%) |
Jul 18, 2003 | 6.944 | 7.105 | 6.910 | 7.065 | 1,233,587 | +0.42(+6.29%) |
Jul 17, 2003 | 6.669 | 6.732 | 6.578 | 6.646 | 694,460 | -0.22(-3.25%) |
Jul 16, 2003 | 7.002 | 7.002 | 6.790 | 6.870 | 1,500,446 | +0.02(+0.25%) |
Jul 15, 2003 | 7.019 | 7.070 | 6.795 | 6.853 | 2,379,211 | +0.21(+3.19%) |
Jul 14, 2003 | 6.778 | 6.830 | 6.595 | 6.641 | 2,239,761 | +0.28(+4.41%) |
Jul 11, 2003 | 6.394 | 6.434 | 6.337 | 6.360 | 1,905,359 | +0.14(+2.30%) |
Jul 10, 2003 | 6.268 | 6.268 | 6.154 | 6.217 | 1,231,842 | -0.18(-2.78%) |
Jul 09, 2003 | 6.360 | 6.434 | 6.314 | 6.394 | 820,995 | -0.06(-0.98%) |
Jul 08, 2003 | 6.326 | 6.486 | 6.303 | 6.457 | 1,825,947 | +0.19(+3.02%) |
Jul 07, 2003 | 6.079 | 6.280 | 6.079 | 6.268 | 1,415,798 | +0.38(+6.42%) |
Jul 03, 2003 | 5.867 | 5.965 | 5.844 | 5.890 | 335,623 | -0.03(-0.48%) |
Jul 02, 2003 | 5.873 | 5.953 | 5.804 | 5.919 | 899,011 | +0.18(+3.09%) |
Jul 01, 2003 | 5.638 | 5.741 | 5.535 | 5.741 | 757,291 | -0.01(-0.20%) |
Jun 30, 2003 | 5.856 | 5.873 | 5.684 | 5.753 | 765,145 | -0.07(-1.18%) |
Jun 27, 2003 | 5.913 | 5.970 | 5.821 | 5.821 | 1,120,491 | +0.11(+1.91%) |
Jun 26, 2003 | 5.667 | 5.730 | 5.615 | 5.712 | 682,766 | +0.09(+1.63%) |
Jun 25, 2003 | 5.649 | 5.753 | 5.604 | 5.621 | 799,004 | -0.05(-0.91%) |
Jun 24, 2003 | 5.638 | 5.695 | 5.604 | 5.672 | 923,794 | -0.01(-0.10%) |
Jun 23, 2003 | 5.753 | 5.770 | 5.649 | 5.678 | 1,280,885 | -0.32(-5.26%) |
Jun 20, 2003 | 6.062 | 6.091 | 5.942 | 5.993 | 545,585 | +0.03(+0.48%) |
Jun 19, 2003 | 6.102 | 6.159 | 5.965 | 5.965 | 1,177,912 | -0.41(-6.38%) |
Jun 18, 2003 | 6.234 | 6.411 | 6.171 | 6.371 | 1,214,040 | +0.01(+0.18%) |
Jun 17, 2003 | 6.429 | 6.446 | 6.234 | 6.360 | 1,281,409 | +0.01(+0.18%) |
Jun 16, 2003 | 6.228 | 6.366 | 6.199 | 6.348 | 1,723,148 | +0.29(+4.82%) |
Jun 13, 2003 | 6.274 | 6.274 | 5.959 | 6.056 | 1,482,469 | -0.37(-5.71%) |
Jun 12, 2003 | 6.303 | 6.457 | 6.199 | 6.423 | 3,029,341 | +0.41(+6.76%) |
Jun 11, 2003 | 5.942 | 6.028 | 5.816 | 6.016 | 1,608,306 | +0.38(+6.82%) |
Jun 10, 2003 | 5.558 | 5.644 | 5.500 | 5.632 | 966,554 | +0.05(+0.82%) |
Jun 09, 2003 | 5.672 | 5.718 | 5.541 | 5.586 | 1,159,935 | -0.19(-3.37%) |
Jun 06, 2003 | 5.804 | 5.844 | 5.735 | 5.781 | 1,564,848 | +0.06(+1.10%) |
Jun 05, 2003 | 5.581 | 5.730 | 5.541 | 5.718 | 1,006,347 | -0.01(-0.20%) |
Jun 04, 2003 | 5.546 | 5.730 | 5.529 | 5.730 | 1,038,985 | +0.27(+4.93%) |
Jun 03, 2003 | 5.455 | 5.512 | 5.392 | 5.460 | 996,748 | -0.05(-0.94%) |
Jun 02, 2003 | 5.586 | 5.667 | 5.506 | 5.512 | 1,784,757 | +0.01(+0.10%) |
May 30, 2003 | 5.432 | 5.512 | 5.409 | 5.506 | 1,090,995 | +0.11(+2.02%) |
May 29, 2003 | 5.432 | 5.563 | 5.374 | 5.397 | 1,009,489 | -0.07(-1.36%) |
May 28, 2003 | 5.351 | 5.518 | 5.329 | 5.472 | 1,588,933 | +0.17(+3.13%) |
May 27, 2003 | 5.076 | 5.334 | 5.042 | 5.306 | 1,895,236 | +0.28(+5.47%) |
May 23, 2003 | 5.025 | 5.065 | 4.956 | 5.031 | 3,370,724 | -0.34(-6.30%) |
May 22, 2003 | 5.071 | 5.403 | 5.019 | 5.369 | 1,835,197 | +0.17(+3.19%) |
May 21, 2003 | 5.111 | 5.202 | 5.025 | 5.202 | 2,261,577 | -0.24(-4.42%) |
May 20, 2003 | 5.403 | 5.535 | 5.300 | 5.443 | 1,158,539 | -0.06(-1.04%) |
May 19, 2003 | 5.667 | 5.684 | 5.472 | 5.500 | 1,403,755 | -0.49(-8.22%) |
May 16, 2003 | 5.896 | 6.028 | 5.873 | 5.993 | 794,292 | +0.11(+1.95%) |
May 15, 2003 | 5.861 | 5.884 | 5.787 | 5.879 | 726,050 | -0.05(-0.77%) |
May 14, 2003 | 5.993 | 6.022 | 5.816 | 5.924 | 698,300 | +0.15(+2.58%) |
May 13, 2003 | 5.684 | 5.856 | 5.684 | 5.775 | 927,285 | -0.05(-0.88%) |
May 12, 2003 | 5.649 | 5.844 | 5.586 | 5.827 | 869,689 | +0.09(+1.50%) |
May 09, 2003 | 5.563 | 5.764 | 5.512 | 5.741 | 1,083,839 | +0.20(+3.62%) |
May 08, 2003 | 5.581 | 5.672 | 5.541 | 5.541 | 1,474,964 | -0.37(-6.21%) |
May 07, 2003 | 6.096 | 6.096 | 5.781 | 5.907 | 1,591,028 | -0.34(-5.50%) |
May 06, 2003 | 6.028 | 6.331 | 6.010 | 6.251 | 1,238,300 | -0.01(-0.18%) |
May 05, 2003 | 6.125 | 6.326 | 6.073 | 6.262 | 1,366,580 | +0.34(+5.81%) |