Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.481 | 7.516 | 7.298 | 7.315 | 1,211,744 | +0.15(+2.16%) |
Jul 30, 2003 | 7.304 | 7.315 | 7.126 | 7.161 | 668,590 | -0.21(-2.87%) |
Jul 29, 2003 | 7.573 | 7.607 | 7.327 | 7.372 | 906,886 | -0.05(-0.69%) |
Jul 28, 2003 | 7.430 | 7.487 | 7.378 | 7.424 | 810,799 | +0.06(+0.78%) |
Jul 25, 2003 | 7.247 | 7.367 | 7.166 | 7.367 | 712,266 | +0.13(+1.74%) |
Jul 24, 2003 | 7.166 | 7.321 | 7.132 | 7.241 | 1,177,327 | +0.28(+4.03%) |
Jul 23, 2003 | 7.006 | 7.006 | 6.897 | 6.960 | 591,197 | +0.01(+0.08%) |
Jul 22, 2003 | 6.909 | 6.983 | 6.869 | 6.955 | 631,553 | +0.03(+0.50%) |
Jul 21, 2003 | 6.995 | 7.040 | 6.886 | 6.920 | 817,088 | -0.14(-1.95%) |
Jul 18, 2003 | 6.937 | 7.098 | 6.903 | 7.058 | 1,234,805 | +0.42(+6.29%) |
Jul 17, 2003 | 6.663 | 6.726 | 6.571 | 6.640 | 695,145 | -0.22(-3.25%) |
Jul 16, 2003 | 6.995 | 6.995 | 6.783 | 6.863 | 1,501,927 | +0.02(+0.25%) |
Jul 15, 2003 | 7.012 | 7.063 | 6.789 | 6.846 | 2,381,560 | +0.21(+3.19%) |
Jul 14, 2003 | 6.771 | 6.823 | 6.588 | 6.634 | 2,241,971 | +0.28(+4.41%) |
Jul 11, 2003 | 6.388 | 6.428 | 6.331 | 6.354 | 1,907,239 | +0.14(+2.30%) |
Jul 10, 2003 | 6.262 | 6.262 | 6.148 | 6.211 | 1,233,058 | -0.18(-2.78%) |
Jul 09, 2003 | 6.354 | 6.428 | 6.308 | 6.388 | 821,805 | -0.06(-0.98%) |
Jul 08, 2003 | 6.319 | 6.480 | 6.296 | 6.451 | 1,827,749 | +0.19(+3.02%) |
Jul 07, 2003 | 6.073 | 6.273 | 6.073 | 6.262 | 1,417,195 | +0.38(+6.42%) |
Jul 03, 2003 | 5.861 | 5.959 | 5.838 | 5.884 | 335,955 | -0.03(-0.48%) |
Jul 02, 2003 | 5.867 | 5.947 | 5.798 | 5.913 | 899,898 | +0.18(+3.09%) |
Jul 01, 2003 | 5.632 | 5.735 | 5.529 | 5.735 | 758,039 | -0.01(-0.20%) |
Jun 30, 2003 | 5.850 | 5.867 | 5.678 | 5.747 | 765,900 | -0.07(-1.18%) |
Jun 27, 2003 | 5.907 | 5.964 | 5.816 | 5.816 | 1,121,597 | +0.11(+1.91%) |
Jun 26, 2003 | 5.661 | 5.724 | 5.609 | 5.707 | 683,440 | +0.09(+1.63%) |
Jun 25, 2003 | 5.644 | 5.747 | 5.598 | 5.615 | 799,793 | -0.05(-0.91%) |
Jun 24, 2003 | 5.632 | 5.690 | 5.598 | 5.667 | 924,706 | -0.01(-0.10%) |
Jun 23, 2003 | 5.747 | 5.764 | 5.644 | 5.672 | 1,282,150 | -0.31(-5.26%) |
Jun 20, 2003 | 6.056 | 6.085 | 5.936 | 5.987 | 546,123 | +0.03(+0.48%) |
Jun 19, 2003 | 6.096 | 6.153 | 5.959 | 5.959 | 1,179,074 | -0.41(-6.39%) |
Jun 18, 2003 | 6.228 | 6.405 | 6.165 | 6.365 | 1,215,238 | +0.01(+0.18%) |
Jun 17, 2003 | 6.422 | 6.439 | 6.228 | 6.354 | 1,282,674 | +0.01(+0.18%) |
Jun 16, 2003 | 6.222 | 6.359 | 6.193 | 6.342 | 1,724,849 | +0.29(+4.82%) |
Jun 13, 2003 | 6.268 | 6.268 | 5.953 | 6.050 | 1,483,932 | -0.37(-5.71%) |
Jun 12, 2003 | 6.296 | 6.451 | 6.193 | 6.417 | 3,032,331 | +0.41(+6.76%) |
Jun 11, 2003 | 5.936 | 6.022 | 5.810 | 6.010 | 1,609,894 | +0.38(+6.82%) |
Jun 10, 2003 | 5.552 | 5.638 | 5.495 | 5.627 | 967,508 | +0.05(+0.82%) |
Jun 09, 2003 | 5.667 | 5.713 | 5.535 | 5.581 | 1,161,080 | -0.19(-3.37%) |
Jun 06, 2003 | 5.798 | 5.838 | 5.730 | 5.776 | 1,566,392 | +0.06(+1.10%) |
Jun 05, 2003 | 5.575 | 5.724 | 5.535 | 5.713 | 1,007,341 | -0.01(-0.20%) |
Jun 04, 2003 | 5.541 | 5.724 | 5.524 | 5.724 | 1,040,010 | +0.27(+4.93%) |
Jun 03, 2003 | 5.449 | 5.506 | 5.386 | 5.455 | 997,732 | -0.05(-0.94%) |
Jun 02, 2003 | 5.581 | 5.661 | 5.501 | 5.506 | 1,786,519 | +0.01(+0.10%) |
May 30, 2003 | 5.426 | 5.506 | 5.403 | 5.501 | 1,092,072 | +0.11(+2.02%) |
May 29, 2003 | 5.426 | 5.558 | 5.369 | 5.392 | 1,010,485 | -0.07(-1.36%) |
May 28, 2003 | 5.346 | 5.512 | 5.323 | 5.466 | 1,590,501 | +0.17(+3.13%) |
May 27, 2003 | 5.071 | 5.329 | 5.037 | 5.300 | 1,897,106 | +0.27(+5.47%) |
May 23, 2003 | 5.020 | 5.060 | 4.951 | 5.026 | 3,374,051 | -0.34(-6.30%) |
May 22, 2003 | 5.066 | 5.398 | 5.014 | 5.363 | 1,837,008 | +0.17(+3.19%) |
May 21, 2003 | 5.106 | 5.197 | 5.020 | 5.197 | 2,263,809 | -0.24(-4.42%) |
May 20, 2003 | 5.398 | 5.529 | 5.295 | 5.438 | 1,159,682 | -0.06(-1.04%) |
May 19, 2003 | 5.661 | 5.678 | 5.466 | 5.495 | 1,405,141 | -0.49(-8.22%) |
May 16, 2003 | 5.890 | 6.022 | 5.867 | 5.987 | 795,076 | +0.11(+1.95%) |
May 15, 2003 | 5.856 | 5.879 | 5.781 | 5.873 | 726,767 | -0.05(-0.77%) |
May 14, 2003 | 5.987 | 6.016 | 5.810 | 5.919 | 698,989 | +0.15(+2.58%) |
May 13, 2003 | 5.678 | 5.850 | 5.678 | 5.770 | 928,200 | -0.05(-0.89%) |
May 12, 2003 | 5.644 | 5.838 | 5.581 | 5.821 | 870,548 | +0.09(+1.50%) |
May 09, 2003 | 5.558 | 5.758 | 5.506 | 5.735 | 1,084,909 | +0.20(+3.62%) |
May 08, 2003 | 5.575 | 5.667 | 5.535 | 5.535 | 1,476,420 | -0.37(-6.21%) |
May 07, 2003 | 6.090 | 6.090 | 5.776 | 5.901 | 1,592,598 | -0.34(-5.50%) |
May 06, 2003 | 6.022 | 6.325 | 6.004 | 6.245 | 1,239,522 | -0.01(-0.18%) |
May 05, 2003 | 6.119 | 6.319 | 6.067 | 6.256 | 1,367,929 | +0.34(+5.81%) |