Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.282 | 6.403 | 6.261 | 6.264 | 5,574,190 | -0.01(-0.22%) |
Jul 30, 2003 | 6.207 | 6.301 | 6.195 | 6.278 | 6,505,191 | +0.09(+1.52%) |
Jul 29, 2003 | 6.267 | 6.273 | 6.123 | 6.184 | 7,480,267 | -0.09(-1.42%) |
Jul 28, 2003 | 6.193 | 6.309 | 6.193 | 6.273 | 6,255,114 | +0.12(+1.93%) |
Jul 25, 2003 | 6.059 | 6.157 | 6.004 | 6.154 | 3,509,698 | +0.08(+1.34%) |
Jul 24, 2003 | 6.112 | 6.232 | 6.073 | 6.073 | 5,059,344 | -0.03(-0.49%) |
Jul 23, 2003 | 6.068 | 6.107 | 5.980 | 6.102 | 4,026,141 | +0.06(+1.01%) |
Jul 22, 2003 | 5.897 | 6.066 | 5.816 | 6.041 | 7,364,970 | +0.17(+2.93%) |
Jul 21, 2003 | 5.897 | 5.913 | 5.833 | 5.869 | 2,844,743 | -0.03(-0.56%) |
Jul 18, 2003 | 5.925 | 5.965 | 5.853 | 5.902 | 4,710,578 | +0.00(+0.00%) |
Jul 17, 2003 | 5.941 | 6.005 | 5.885 | 5.902 | 4,500,744 | -0.11(-1.80%) |
Jul 16, 2003 | 6.082 | 6.101 | 5.966 | 6.010 | 4,981,096 | -0.02(-0.29%) |
Jul 15, 2003 | 6.059 | 6.076 | 6.010 | 6.027 | 8,965,078 | +0.04(+0.71%) |
Jul 14, 2003 | 5.996 | 6.079 | 5.980 | 5.985 | 4,090,975 | +0.09(+1.46%) |
Jul 11, 2003 | 5.808 | 5.932 | 5.803 | 5.899 | 4,481,900 | +0.10(+1.78%) |
Jul 10, 2003 | 5.922 | 5.922 | 5.688 | 5.796 | 5,501,051 | -0.13(-2.14%) |
Jul 09, 2003 | 5.977 | 6.054 | 5.922 | 5.922 | 5,658,187 | -0.08(-1.30%) |
Jul 08, 2003 | 5.921 | 6.016 | 5.918 | 6.001 | 5,288,981 | +0.11(+1.86%) |
Jul 07, 2003 | 5.753 | 5.894 | 5.747 | 5.891 | 6,216,788 | +0.19(+3.41%) |
Jul 03, 2003 | 5.736 | 5.753 | 5.637 | 5.697 | 2,733,598 | -0.06(-1.06%) |
Jul 02, 2003 | 5.825 | 5.861 | 5.697 | 5.758 | 4,140,160 | -0.07(-1.16%) |
Jul 01, 2003 | 5.769 | 5.830 | 5.650 | 5.825 | 7,530,410 | +0.06(+0.98%) |
Jun 30, 2003 | 5.733 | 5.811 | 5.708 | 5.769 | 5,154,520 | +0.08(+1.32%) |
Jun 27, 2003 | 5.714 | 5.777 | 5.658 | 5.694 | 4,152,936 | -0.03(-0.49%) |
Jun 26, 2003 | 5.636 | 5.724 | 5.597 | 5.722 | 4,636,801 | +0.10(+1.78%) |
Jun 25, 2003 | 5.597 | 5.698 | 5.589 | 5.622 | 4,660,116 | +0.03(+0.45%) |
Jun 24, 2003 | 5.561 | 5.667 | 5.556 | 5.597 | 4,035,083 | +0.03(+0.62%) |
Jun 23, 2003 | 5.589 | 5.597 | 5.506 | 5.562 | 3,963,861 | -0.04(-0.64%) |
Jun 20, 2003 | 5.609 | 5.645 | 5.542 | 5.598 | 6,371,689 | +0.01(+0.20%) |
Jun 19, 2003 | 5.722 | 5.783 | 5.573 | 5.587 | 4,560,149 | -0.12(-2.14%) |
Jun 18, 2003 | 5.819 | 5.819 | 5.680 | 5.709 | 6,548,627 | -0.14(-2.33%) |
Jun 17, 2003 | 5.907 | 5.949 | 5.846 | 5.846 | 6,722,691 | +0.01(+0.11%) |
Jun 16, 2003 | 5.698 | 5.857 | 5.698 | 5.839 | 4,584,741 | +0.15(+2.67%) |
Jun 13, 2003 | 5.772 | 5.871 | 5.636 | 5.688 | 8,116,797 | -0.04(-0.68%) |
Jun 12, 2003 | 5.711 | 5.739 | 5.634 | 5.727 | 4,966,404 | +0.04(+0.74%) |
Jun 11, 2003 | 5.572 | 5.730 | 5.558 | 5.684 | 5,902,835 | +0.11(+2.02%) |
Jun 10, 2003 | 5.622 | 5.641 | 5.520 | 5.572 | 6,647,316 | -0.02(-0.36%) |
Jun 09, 2003 | 5.644 | 5.659 | 5.565 | 5.592 | 5,883,672 | -0.12(-2.14%) |
Jun 06, 2003 | 5.636 | 5.799 | 5.636 | 5.714 | 10,584,669 | +0.15(+2.61%) |
Jun 05, 2003 | 5.395 | 5.612 | 5.331 | 5.569 | 6,688,836 | +0.17(+3.22%) |
Jun 04, 2003 | 5.323 | 5.432 | 5.323 | 5.395 | 4,956,184 | +0.05(+0.97%) |
Jun 03, 2003 | 5.263 | 5.367 | 5.219 | 5.343 | 6,139,497 | +0.08(+1.43%) |
Jun 02, 2003 | 5.146 | 5.335 | 5.119 | 5.268 | 10,505,781 | +0.18(+3.54%) |
May 30, 2003 | 5.017 | 5.090 | 4.996 | 5.088 | 6,310,687 | +0.11(+2.23%) |
May 29, 2003 | 5.057 | 5.104 | 4.956 | 4.977 | 9,470,981 | -0.07(-1.37%) |
May 28, 2003 | 4.955 | 5.104 | 4.953 | 5.046 | 7,703,835 | +0.09(+1.86%) |
May 27, 2003 | 4.825 | 4.953 | 4.814 | 4.953 | 4,023,585 | +0.11(+2.26%) |
May 23, 2003 | 4.900 | 4.903 | 4.833 | 4.844 | 4,381,614 | -0.06(-1.15%) |
May 22, 2003 | 4.765 | 4.928 | 4.765 | 4.900 | 5,934,454 | +0.13(+2.69%) |
May 21, 2003 | 4.686 | 4.820 | 4.686 | 4.772 | 4,625,303 | -0.02(-0.49%) |
May 20, 2003 | 4.759 | 4.853 | 4.736 | 4.795 | 7,659,760 | +0.09(+1.86%) |
May 19, 2003 | 4.852 | 4.852 | 4.689 | 4.708 | 6,242,977 | -0.14(-2.97%) |
May 16, 2003 | 4.864 | 4.916 | 4.773 | 4.852 | 6,332,724 | -0.08(-1.62%) |
May 15, 2003 | 4.994 | 4.999 | 4.836 | 4.931 | 9,934,725 | -0.03(-0.63%) |
May 14, 2003 | 5.166 | 5.229 | 4.947 | 4.963 | 7,265,003 | -0.12(-2.31%) |
May 13, 2003 | 5.100 | 5.111 | 5.021 | 5.080 | 5,139,829 | -0.02(-0.40%) |
May 12, 2003 | 5.010 | 5.121 | 4.971 | 5.100 | 6,185,808 | +0.09(+1.81%) |
May 09, 2003 | 4.930 | 5.043 | 4.894 | 5.010 | 6,395,642 | +0.13(+2.60%) |
May 08, 2003 | 4.806 | 4.931 | 4.806 | 4.883 | 7,858,097 | +0.04(+0.78%) |
May 07, 2003 | 4.872 | 4.883 | 4.811 | 4.845 | 6,014,299 | -0.04(-0.80%) |
May 06, 2003 | 4.783 | 4.884 | 4.781 | 4.884 | 5,001,536 | +0.12(+2.46%) |
May 05, 2003 | 4.776 | 4.794 | 4.717 | 4.767 | 4,960,016 | -0.01(-0.26%) |
May 02, 2003 | 4.687 | 4.792 | 4.636 | 4.780 | 6,157,383 | +0.05(+0.99%) |