Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.277 | 6.277 | 6.077 | 6.091 | 1,859,845 | -0.19(-2.97%) |
Jul 30, 2003 | 6.206 | 6.314 | 6.151 | 6.277 | 1,604,470 | +0.09(+1.52%) |
Jul 29, 2003 | 6.156 | 6.294 | 6.105 | 6.183 | 2,023,424 | +0.03(+0.45%) |
Jul 28, 2003 | 6.259 | 6.259 | 6.105 | 6.156 | 1,240,114 | -0.06(-0.92%) |
Jul 25, 2003 | 6.275 | 6.280 | 6.006 | 6.213 | 2,585,946 | +0.12(+2.04%) |
Jul 24, 2003 | 6.146 | 6.257 | 6.073 | 6.089 | 1,642,102 | +0.00(+0.00%) |
Jul 23, 2003 | 6.245 | 6.310 | 6.089 | 6.089 | 1,883,990 | -0.11(-1.85%) |
Jul 22, 2003 | 6.098 | 6.252 | 5.953 | 6.204 | 2,859,811 | +0.17(+2.74%) |
Jul 21, 2003 | 6.114 | 6.252 | 6.025 | 6.038 | 2,022,554 | -0.12(-1.94%) |
Jul 18, 2003 | 6.192 | 6.206 | 5.997 | 6.158 | 1,565,750 | +0.01(+0.11%) |
Jul 17, 2003 | 6.252 | 6.300 | 6.149 | 6.151 | 1,837,222 | -0.17(-2.62%) |
Jul 16, 2003 | 6.284 | 6.434 | 6.114 | 6.316 | 3,212,203 | +0.03(+0.51%) |
Jul 15, 2003 | 6.588 | 6.650 | 6.282 | 6.284 | 3,337,063 | -0.28(-4.27%) |
Jul 14, 2003 | 6.539 | 6.631 | 6.498 | 6.565 | 2,675,132 | +0.14(+2.22%) |
Jul 11, 2003 | 6.523 | 6.551 | 6.390 | 6.422 | 1,635,576 | -0.10(-1.55%) |
Jul 10, 2003 | 6.620 | 6.647 | 6.471 | 6.523 | 2,233,772 | -0.12(-1.77%) |
Jul 09, 2003 | 6.774 | 6.774 | 6.530 | 6.641 | 1,242,072 | -0.13(-1.97%) |
Jul 08, 2003 | 6.677 | 6.774 | 6.634 | 6.774 | 2,363,635 | +0.10(+1.45%) |
Jul 07, 2003 | 6.781 | 6.792 | 6.579 | 6.677 | 2,380,602 | +0.03(+0.52%) |
Jul 03, 2003 | 6.615 | 6.700 | 6.505 | 6.643 | 1,415,005 | +0.03(+0.45%) |
Jul 02, 2003 | 6.627 | 6.684 | 6.464 | 6.613 | 3,650,517 | -0.01(-0.21%) |
Jul 01, 2003 | 6.491 | 6.664 | 6.294 | 6.627 | 3,965,712 | +0.12(+1.84%) |
Jun 30, 2003 | 6.739 | 6.815 | 6.491 | 6.507 | 2,781,937 | -0.23(-3.41%) |
Jun 27, 2003 | 6.861 | 6.930 | 6.712 | 6.737 | 1,825,476 | -0.16(-2.27%) |
Jun 26, 2003 | 6.673 | 6.935 | 6.583 | 6.893 | 3,165,435 | +0.27(+4.10%) |
Jun 25, 2003 | 6.742 | 6.896 | 6.618 | 6.622 | 3,576,124 | -0.12(-1.74%) |
Jun 24, 2003 | 6.641 | 6.829 | 6.602 | 6.739 | 2,381,689 | +0.10(+1.49%) |
Jun 23, 2003 | 6.627 | 6.744 | 6.528 | 6.641 | 2,949,214 | +0.01(+0.10%) |
Jun 20, 2003 | 6.972 | 6.976 | 6.620 | 6.634 | 2,978,798 | -0.29(-4.18%) |
Jun 19, 2003 | 6.988 | 7.098 | 6.870 | 6.923 | 3,116,274 | -0.06(-0.92%) |
Jun 18, 2003 | 7.130 | 7.130 | 6.942 | 6.988 | 2,907,014 | -0.20(-2.81%) |
Jun 17, 2003 | 7.303 | 7.385 | 7.172 | 7.190 | 2,929,637 | -0.11(-1.54%) |
Jun 16, 2003 | 7.114 | 7.330 | 7.091 | 7.303 | 3,354,247 | +0.17(+2.42%) |
Jun 13, 2003 | 7.126 | 7.208 | 7.052 | 7.130 | 2,493,280 | +0.01(+0.10%) |
Jun 12, 2003 | 7.277 | 7.277 | 6.939 | 7.123 | 3,313,135 | -0.15(-2.12%) |
Jun 11, 2003 | 6.896 | 7.282 | 6.896 | 7.277 | 4,212,604 | +0.43(+6.24%) |
Jun 10, 2003 | 6.792 | 6.896 | 6.735 | 6.850 | 2,424,760 | +0.16(+2.41%) |
Jun 09, 2003 | 6.912 | 6.914 | 6.682 | 6.689 | 2,391,043 | -0.26(-3.80%) |
Jun 06, 2003 | 7.128 | 7.282 | 6.939 | 6.953 | 2,941,818 | -0.17(-2.45%) |
Jun 05, 2003 | 6.960 | 7.137 | 6.820 | 7.128 | 2,847,847 | +0.15(+2.14%) |
Jun 04, 2003 | 6.756 | 6.981 | 6.756 | 6.978 | 2,220,285 | +0.25(+3.65%) |
Jun 03, 2003 | 6.666 | 6.776 | 6.634 | 6.733 | 1,885,296 | +0.07(+1.00%) |
Jun 02, 2003 | 6.730 | 6.801 | 6.620 | 6.666 | 2,775,411 | -0.01(-0.10%) |
May 30, 2003 | 6.551 | 6.693 | 6.526 | 6.673 | 3,186,317 | +0.16(+2.51%) |
May 29, 2003 | 6.677 | 6.896 | 6.420 | 6.510 | 6,538,825 | -0.04(-0.63%) |
May 28, 2003 | 6.574 | 6.636 | 6.404 | 6.551 | 4,999,830 | +0.24(+3.83%) |
May 27, 2003 | 6.330 | 6.367 | 6.172 | 6.310 | 3,514,564 | -0.02(-0.29%) |
May 23, 2003 | 6.169 | 6.466 | 6.151 | 6.328 | 3,759,063 | +0.16(+2.57%) |
May 22, 2003 | 5.804 | 6.183 | 5.804 | 6.169 | 2,561,583 | +0.34(+5.88%) |
May 21, 2003 | 5.737 | 5.838 | 5.689 | 5.827 | 883,154 | +0.09(+1.48%) |
May 20, 2003 | 5.735 | 5.836 | 5.712 | 5.742 | 1,493,532 | +0.03(+0.56%) |
May 19, 2003 | 5.818 | 5.834 | 5.710 | 5.710 | 1,135,702 | -0.17(-2.82%) |
May 16, 2003 | 6.022 | 6.022 | 5.820 | 5.875 | 1,381,941 | -0.12(-2.07%) |
May 15, 2003 | 5.919 | 5.999 | 5.871 | 5.999 | 1,410,219 | +0.07(+1.24%) |
May 14, 2003 | 6.011 | 6.031 | 5.891 | 5.926 | 1,439,368 | -0.07(-1.11%) |
May 13, 2003 | 5.965 | 6.082 | 5.907 | 5.992 | 1,782,841 | -0.02(-0.34%) |
May 12, 2003 | 5.836 | 6.034 | 5.818 | 6.013 | 2,192,660 | +0.16(+2.75%) |
May 09, 2003 | 5.737 | 5.852 | 5.666 | 5.852 | 2,134,145 | +0.15(+2.58%) |
May 08, 2003 | 5.753 | 5.887 | 5.677 | 5.705 | 4,015,526 | -0.05(-0.84%) |
May 07, 2003 | 5.558 | 5.769 | 5.494 | 5.753 | 3,414,719 | +0.17(+3.09%) |
May 06, 2003 | 5.429 | 5.586 | 5.429 | 5.581 | 3,317,485 | +0.21(+3.94%) |
May 05, 2003 | 5.390 | 5.420 | 5.340 | 5.369 | 1,209,878 | -0.02(-0.38%) |
May 02, 2003 | 5.252 | 5.402 | 5.197 | 5.390 | 1,304,719 | +0.14(+2.63%) |