Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.719 | 8.071 | 7.647 | 7.828 | 1,222,915 | +0.35(+4.71%) |
Jul 30, 2003 | 8.089 | 8.117 | 7.476 | 7.476 | 1,015,902 | -0.60(-7.38%) |
Jul 29, 2003 | 8.062 | 8.216 | 7.810 | 8.071 | 836,358 | -0.05(-0.56%) |
Jul 28, 2003 | 7.900 | 8.216 | 7.864 | 8.117 | 1,258,580 | +0.21(+2.63%) |
Jul 25, 2003 | 8.171 | 8.189 | 7.719 | 7.909 | 1,712,701 | +0.29(+3.79%) |
Jul 24, 2003 | 7.584 | 8.306 | 7.448 | 7.620 | 3,379,990 | +0.26(+3.56%) |
Jul 23, 2003 | 6.816 | 7.367 | 6.771 | 7.358 | 1,992,595 | +0.60(+8.96%) |
Jul 22, 2003 | 6.591 | 6.871 | 6.464 | 6.753 | 1,145,492 | +0.24(+3.74%) |
Jul 21, 2003 | 6.880 | 6.907 | 6.365 | 6.510 | 911,897 | -0.26(-3.87%) |
Jul 18, 2003 | 6.997 | 7.087 | 6.690 | 6.771 | 940,584 | -0.21(-2.98%) |
Jul 17, 2003 | 7.448 | 7.575 | 6.961 | 6.979 | 1,229,117 | -0.71(-9.27%) |
Jul 16, 2003 | 7.900 | 7.945 | 7.412 | 7.692 | 1,087,011 | -0.09(-1.16%) |
Jul 15, 2003 | 7.494 | 7.990 | 7.485 | 7.782 | 2,394,326 | +0.44(+6.03%) |
Jul 14, 2003 | 6.970 | 7.539 | 6.961 | 7.340 | 1,588,759 | +0.53(+7.82%) |
Jul 11, 2003 | 6.816 | 6.979 | 6.663 | 6.807 | 503,631 | -0.03(-0.40%) |
Jul 10, 2003 | 6.844 | 7.087 | 6.717 | 6.835 | 1,252,931 | -0.14(-2.07%) |
Jul 09, 2003 | 6.437 | 7.141 | 6.293 | 6.979 | 2,088,625 | +0.53(+8.26%) |
Jul 08, 2003 | 6.266 | 6.654 | 6.239 | 6.446 | 1,605,152 | +0.09(+1.42%) |
Jul 07, 2003 | 5.724 | 6.383 | 5.706 | 6.356 | 1,325,923 | +0.71(+12.64%) |
Jul 03, 2003 | 5.724 | 5.868 | 5.643 | 5.643 | 276,349 | -0.15(-2.65%) |
Jul 02, 2003 | 5.589 | 5.896 | 5.580 | 5.796 | 1,013,281 | +0.21(+3.72%) |
Jul 01, 2003 | 5.724 | 5.733 | 5.408 | 5.589 | 531,321 | -0.18(-3.13%) |
Jun 30, 2003 | 5.715 | 5.887 | 5.589 | 5.769 | 479,817 | +0.09(+1.59%) |
Jun 27, 2003 | 5.580 | 5.868 | 5.562 | 5.679 | 857,624 | +0.06(+1.13%) |
Jun 26, 2003 | 5.444 | 5.643 | 5.363 | 5.616 | 374,705 | +0.23(+4.36%) |
Jun 25, 2003 | 5.101 | 5.534 | 5.092 | 5.381 | 855,630 | +0.26(+5.11%) |
Jun 24, 2003 | 5.282 | 5.291 | 4.966 | 5.119 | 873,020 | -0.07(-1.39%) |
Jun 23, 2003 | 5.688 | 5.868 | 5.191 | 5.191 | 1,485,530 | -0.46(-8.15%) |
Jun 20, 2003 | 5.914 | 6.004 | 5.580 | 5.652 | 714,853 | -0.28(-4.70%) |
Jun 19, 2003 | 5.959 | 6.230 | 5.868 | 5.931 | 1,051,899 | -0.00(-0.02%) |
Jun 18, 2003 | 5.751 | 5.995 | 5.616 | 5.932 | 1,169,971 | +0.20(+3.46%) |
Jun 17, 2003 | 5.787 | 5.823 | 5.516 | 5.733 | 600,215 | +0.03(+0.47%) |
Jun 16, 2003 | 5.625 | 5.715 | 5.408 | 5.706 | 651,719 | +0.09(+1.61%) |
Jun 13, 2003 | 6.022 | 6.031 | 5.580 | 5.616 | 530,324 | -0.33(-5.47%) |
Jun 12, 2003 | 6.004 | 6.049 | 5.837 | 5.941 | 400,180 | +0.00(+0.00%) |
Jun 11, 2003 | 5.950 | 6.040 | 5.812 | 5.941 | 1,100,634 | -0.08(-1.35%) |
Jun 10, 2003 | 5.868 | 6.085 | 5.796 | 6.022 | 880,441 | -0.06(-1.04%) |
Jun 09, 2003 | 6.510 | 6.500 | 6.058 | 6.085 | 913,980 | -0.42(-6.52%) |
Jun 06, 2003 | 7.078 | 7.223 | 6.392 | 6.510 | 1,546,116 | -0.23(-3.35%) |
Jun 05, 2003 | 6.049 | 6.979 | 5.598 | 6.735 | 3,392,617 | +0.69(+11.34%) |
Jun 04, 2003 | 5.805 | 6.094 | 5.607 | 6.049 | 783,525 | +0.40(+7.03%) |
Jun 03, 2003 | 5.534 | 5.760 | 5.534 | 5.652 | 587,588 | +0.05(+0.97%) |
Jun 02, 2003 | 5.625 | 5.914 | 5.552 | 5.598 | 1,465,260 | -0.09(-1.59%) |
May 30, 2003 | 5.995 | 6.040 | 5.516 | 5.688 | 1,760,328 | +0.06(+1.12%) |
May 29, 2003 | 5.426 | 5.769 | 5.417 | 5.625 | 1,320,606 | +0.21(+3.83%) |
May 28, 2003 | 5.643 | 5.670 | 5.399 | 5.417 | 946,454 | -0.23(-4.15%) |
May 27, 2003 | 5.011 | 5.841 | 4.966 | 5.652 | 2,232,836 | +0.58(+11.39%) |
May 23, 2003 | 5.282 | 5.282 | 4.966 | 5.074 | 856,295 | -0.13(-2.43%) |
May 22, 2003 | 4.695 | 5.381 | 4.695 | 5.200 | 2,246,570 | +0.50(+10.56%) |
May 21, 2003 | 4.740 | 4.785 | 4.686 | 4.704 | 284,877 | -0.07(-1.51%) |
May 20, 2003 | 4.713 | 4.785 | 4.623 | 4.776 | 877,450 | +0.17(+3.73%) |
May 19, 2003 | 4.785 | 4.785 | 4.595 | 4.604 | 505,292 | -0.14(-3.04%) |
May 16, 2003 | 4.749 | 4.948 | 4.695 | 4.749 | 667,668 | -0.20(-4.01%) |
May 15, 2003 | 5.155 | 5.218 | 4.785 | 4.948 | 764,917 | -0.21(-4.03%) |
May 14, 2003 | 5.083 | 5.173 | 4.920 | 5.155 | 640,421 | +0.05(+1.06%) |
May 13, 2003 | 5.002 | 5.182 | 4.902 | 5.101 | 480,925 | +0.08(+1.62%) |
May 12, 2003 | 4.875 | 5.056 | 4.866 | 5.020 | 560,673 | +0.10(+2.02%) |
May 09, 2003 | 4.902 | 5.047 | 4.884 | 4.920 | 680,074 | +0.07(+1.49%) |
May 08, 2003 | 4.920 | 4.948 | 4.785 | 4.848 | 747,970 | -0.07(-1.47%) |
May 07, 2003 | 5.083 | 5.110 | 4.830 | 4.920 | 1,293,359 | -0.25(-4.90%) |
May 06, 2003 | 5.110 | 5.363 | 5.047 | 5.174 | 1,470,909 | +0.04(+0.72%) |
May 05, 2003 | 4.848 | 5.173 | 4.821 | 5.137 | 1,765,202 | +0.31(+6.36%) |
May 02, 2003 | 4.623 | 4.911 | 4.577 | 4.830 | 584,487 | +0.25(+5.52%) |