Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.185 | 7.608 | 7.149 | 7.293 | 76,080 | +0.12(+1.63%) |
Jul 30, 2003 | 7.473 | 7.473 | 7.023 | 7.176 | 93,073 | -0.30(-3.98%) |
Jul 29, 2003 | 6.753 | 7.554 | 6.618 | 7.473 | 165,045 | +0.77(+11.41%) |
Jul 28, 2003 | 6.501 | 6.708 | 6.456 | 6.708 | 86,076 | +0.21(+3.19%) |
Jul 25, 2003 | 6.438 | 6.528 | 6.294 | 6.501 | 28,655 | +0.06(+0.98%) |
Jul 24, 2003 | 6.510 | 6.510 | 6.411 | 6.438 | 30,321 | +0.02(+0.28%) |
Jul 23, 2003 | 6.294 | 6.420 | 6.122 | 6.420 | 51,312 | +0.14(+2.15%) |
Jul 22, 2003 | 6.267 | 6.357 | 6.140 | 6.285 | 59,309 | +0.02(+0.29%) |
Jul 21, 2003 | 6.474 | 6.483 | 6.267 | 6.267 | 43,760 | -0.12(-1.83%) |
Jul 18, 2003 | 6.348 | 6.411 | 6.258 | 6.384 | 88,964 | +0.04(+0.57%) |
Jul 17, 2003 | 6.312 | 6.492 | 6.312 | 6.348 | 53,534 | -0.05(-0.84%) |
Jul 16, 2003 | 6.375 | 6.429 | 6.339 | 6.402 | 26,322 | +0.05(+0.85%) |
Jul 15, 2003 | 6.303 | 6.393 | 6.258 | 6.348 | 65,751 | +0.12(+1.88%) |
Jul 14, 2003 | 6.239 | 6.348 | 6.131 | 6.230 | 33,431 | +0.03(+0.44%) |
Jul 11, 2003 | 5.645 | 6.212 | 5.645 | 6.203 | 62,086 | +0.29(+4.87%) |
Jul 10, 2003 | 5.798 | 5.933 | 5.762 | 5.915 | 69,527 | -0.12(-1.94%) |
Jul 09, 2003 | 5.798 | 6.032 | 5.798 | 6.032 | 101,625 | +0.14(+2.45%) |
Jul 08, 2003 | 5.825 | 5.951 | 5.699 | 5.888 | 112,510 | +0.22(+3.81%) |
Jul 07, 2003 | 6.321 | 6.321 | 5.510 | 5.672 | 327,091 | -0.64(-10.13%) |
Jul 03, 2003 | 6.429 | 6.546 | 6.312 | 6.312 | 60,087 | -0.30(-4.50%) |
Jul 02, 2003 | 6.456 | 6.654 | 6.456 | 6.609 | 117,952 | +0.20(+3.09%) |
Jul 01, 2003 | 6.348 | 6.555 | 6.258 | 6.411 | 78,413 | +0.05(+0.85%) |
Jun 30, 2003 | 6.510 | 6.555 | 6.348 | 6.357 | 180,594 | -0.20(-3.02%) |
Jun 27, 2003 | 6.483 | 6.537 | 6.465 | 6.555 | 66,306 | +0.01(+0.14%) |
Jun 26, 2003 | 6.528 | 6.573 | 6.348 | 6.546 | 95,628 | +0.01(+0.14%) |
Jun 25, 2003 | 6.528 | 6.591 | 6.483 | 6.537 | 133,946 | -0.03(-0.41%) |
Jun 24, 2003 | 6.573 | 6.852 | 6.429 | 6.564 | 124,949 | -0.28(-4.08%) |
Jun 23, 2003 | 6.915 | 6.960 | 6.807 | 6.843 | 39,761 | -0.03(-0.39%) |
Jun 20, 2003 | 6.663 | 6.933 | 6.573 | 6.870 | 95,961 | +0.30(+4.52%) |
Jun 19, 2003 | 6.933 | 6.933 | 6.492 | 6.573 | 62,308 | -0.18(-2.67%) |
Jun 18, 2003 | 6.654 | 6.843 | 6.501 | 6.753 | 83,188 | +0.09(+1.35%) |
Jun 17, 2003 | 6.348 | 6.663 | 6.348 | 6.663 | 94,073 | +0.41(+6.47%) |
Jun 16, 2003 | 5.852 | 6.384 | 5.852 | 6.258 | 123,283 | +0.09(+1.46%) |
Jun 13, 2003 | 6.348 | 6.393 | 6.086 | 6.167 | 90,186 | -0.18(-2.84%) |
Jun 12, 2003 | 6.528 | 6.699 | 6.221 | 6.348 | 108,512 | -0.23(-3.42%) |
Jun 11, 2003 | 5.762 | 6.573 | 5.762 | 6.573 | 305,766 | +0.77(+13.18%) |
Jun 10, 2003 | 5.735 | 5.807 | 5.672 | 5.807 | 148,940 | +0.12(+2.06%) |
Jun 09, 2003 | 5.735 | 5.798 | 5.618 | 5.690 | 65,751 | -0.07(-1.25%) |
Jun 06, 2003 | 5.582 | 5.834 | 5.492 | 5.762 | 164,933 | +0.18(+3.23%) |
Jun 05, 2003 | 5.762 | 5.951 | 5.312 | 5.582 | 159,713 | -0.09(-1.59%) |
Jun 04, 2003 | 5.276 | 5.672 | 5.276 | 5.672 | 242,791 | +0.40(+7.51%) |
Jun 03, 2003 | 4.214 | 5.276 | 4.214 | 5.276 | 134,723 | +1.03(+24.15%) |
Jun 02, 2003 | 4.142 | 4.322 | 4.133 | 4.250 | 108,623 | +0.20(+4.89%) |
May 30, 2003 | 4.043 | 4.214 | 4.016 | 4.052 | 275,223 | +0.01(+0.22%) |
May 29, 2003 | 4.052 | 4.052 | 3.980 | 4.043 | 113,176 | -0.01(-0.22%) |
May 28, 2003 | 3.944 | 4.052 | 3.917 | 4.052 | 212,248 | +0.24(+6.38%) |
May 27, 2003 | 3.646 | 3.827 | 3.610 | 3.809 | 102,625 | +0.16(+4.44%) |
May 23, 2003 | 3.682 | 3.700 | 3.601 | 3.646 | 66,973 | +0.05(+1.25%) |
May 22, 2003 | 3.565 | 3.655 | 3.565 | 3.601 | 43,760 | +0.05(+1.52%) |
May 21, 2003 | 3.619 | 3.646 | 3.511 | 3.547 | 70,749 | -0.12(-3.19%) |
May 20, 2003 | 3.691 | 3.818 | 3.628 | 3.664 | 38,651 | +0.05(+1.24%) |
May 19, 2003 | 3.691 | 3.854 | 3.457 | 3.619 | 105,846 | +0.02(+0.50%) |
May 16, 2003 | 3.845 | 4.034 | 3.601 | 3.601 | 95,295 | -0.28(-7.19%) |
May 15, 2003 | 3.962 | 4.007 | 3.827 | 3.881 | 132,613 | -0.02(-0.46%) |
May 14, 2003 | 4.052 | 4.052 | 3.809 | 3.899 | 135,612 | -0.15(-3.78%) |
May 13, 2003 | 4.052 | 4.052 | 3.962 | 4.052 | 42,982 | +0.00(+0.00%) |
May 12, 2003 | 4.007 | 4.052 | 3.962 | 4.052 | 37,429 | +0.05(+1.12%) |
May 09, 2003 | 3.700 | 4.043 | 3.700 | 4.007 | 62,974 | +0.32(+8.54%) |
May 08, 2003 | 3.736 | 3.827 | 3.682 | 3.691 | 52,423 | -0.05(-1.20%) |
May 07, 2003 | 3.782 | 3.917 | 3.736 | 3.736 | 259,895 | -0.14(-3.49%) |
May 06, 2003 | 3.917 | 4.097 | 3.827 | 3.872 | 179,039 | -0.05(-1.15%) |
May 05, 2003 | 3.736 | 3.962 | 3.736 | 3.917 | 118,508 | +0.23(+6.10%) |