Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.344 | 6.566 | 6.342 | 6.460 | 3,846,927 | +0.16(+2.48%) |
Jul 30, 2003 | 6.291 | 6.330 | 6.236 | 6.304 | 1,854,628 | -0.01(-0.10%) |
Jul 29, 2003 | 6.424 | 6.425 | 6.264 | 6.311 | 1,976,618 | -0.09(-1.37%) |
Jul 28, 2003 | 6.454 | 6.507 | 6.389 | 6.398 | 1,802,571 | -0.04(-0.55%) |
Jul 25, 2003 | 6.381 | 6.457 | 6.280 | 6.433 | 2,134,045 | +0.14(+2.28%) |
Jul 24, 2003 | 6.344 | 6.417 | 6.269 | 6.290 | 2,266,385 | +0.01(+0.13%) |
Jul 23, 2003 | 6.306 | 6.311 | 6.209 | 6.282 | 1,989,476 | -0.02(-0.33%) |
Jul 22, 2003 | 6.205 | 6.312 | 6.159 | 6.303 | 2,032,125 | +0.08(+1.36%) |
Jul 21, 2003 | 6.354 | 6.354 | 6.185 | 6.218 | 2,539,843 | -0.12(-1.91%) |
Jul 18, 2003 | 6.277 | 6.354 | 6.210 | 6.339 | 1,615,665 | +0.12(+2.00%) |
Jul 17, 2003 | 6.358 | 6.362 | 6.165 | 6.215 | 1,541,969 | -0.13(-2.11%) |
Jul 16, 2003 | 6.475 | 6.483 | 6.327 | 6.349 | 1,646,398 | -0.12(-1.92%) |
Jul 15, 2003 | 6.464 | 6.564 | 6.437 | 6.473 | 2,740,861 | -0.00(-0.02%) |
Jul 14, 2003 | 6.378 | 6.505 | 6.355 | 6.475 | 2,850,307 | +0.15(+2.32%) |
Jul 11, 2003 | 6.333 | 6.354 | 6.253 | 6.328 | 2,351,179 | -0.03(-0.40%) |
Jul 10, 2003 | 6.504 | 6.507 | 6.306 | 6.354 | 2,442,000 | -0.16(-2.52%) |
Jul 09, 2003 | 6.527 | 6.535 | 6.440 | 6.518 | 2,062,858 | -0.03(-0.51%) |
Jul 08, 2003 | 6.401 | 6.564 | 6.362 | 6.551 | 3,817,762 | +0.15(+2.29%) |
Jul 07, 2003 | 6.199 | 6.417 | 6.197 | 6.405 | 3,399,734 | +0.21(+3.32%) |
Jul 03, 2003 | 6.132 | 6.236 | 6.126 | 6.199 | 1,135,544 | +0.01(+0.21%) |
Jul 02, 2003 | 6.111 | 6.201 | 6.075 | 6.186 | 1,952,405 | +0.06(+0.91%) |
Jul 01, 2003 | 5.992 | 6.138 | 5.965 | 6.130 | 3,133,801 | +0.11(+1.80%) |
Jun 30, 2003 | 5.990 | 6.108 | 5.990 | 6.022 | 2,315,620 | +0.03(+0.43%) |
Jun 27, 2003 | 5.997 | 6.111 | 5.993 | 5.997 | 2,933,097 | -0.00(-0.05%) |
Jun 26, 2003 | 5.826 | 6.024 | 5.824 | 6.000 | 2,776,611 | +0.18(+3.07%) |
Jun 25, 2003 | 5.829 | 5.944 | 5.805 | 5.821 | 1,637,617 | +0.00(+0.00%) |
Jun 24, 2003 | 5.769 | 5.859 | 5.698 | 5.821 | 2,036,516 | +0.09(+1.56%) |
Jun 23, 2003 | 5.812 | 5.835 | 5.652 | 5.732 | 3,312,553 | -0.08(-1.43%) |
Jun 20, 2003 | 5.899 | 5.922 | 5.810 | 5.815 | 3,902,748 | -0.04(-0.71%) |
Jun 19, 2003 | 6.043 | 6.059 | 5.820 | 5.856 | 3,196,835 | -0.18(-3.01%) |
Jun 18, 2003 | 6.122 | 6.135 | 5.993 | 6.038 | 3,845,673 | -0.15(-2.40%) |
Jun 17, 2003 | 6.122 | 6.217 | 6.052 | 6.186 | 2,094,218 | +0.05(+0.78%) |
Jun 16, 2003 | 5.939 | 6.228 | 5.918 | 6.138 | 4,053,275 | +0.22(+3.72%) |
Jun 13, 2003 | 6.052 | 6.071 | 5.835 | 5.918 | 3,435,798 | -0.14(-2.32%) |
Jun 12, 2003 | 6.055 | 6.129 | 6.024 | 6.059 | 2,679,709 | +0.01(+0.18%) |
Jun 11, 2003 | 5.979 | 6.081 | 5.950 | 6.048 | 2,922,749 | +0.08(+1.42%) |
Jun 10, 2003 | 5.974 | 6.022 | 5.912 | 5.963 | 2,256,036 | +0.06(+1.00%) |
Jun 09, 2003 | 6.059 | 6.094 | 5.861 | 5.904 | 2,249,764 | -0.19(-3.14%) |
Jun 06, 2003 | 6.078 | 6.280 | 6.063 | 6.095 | 4,804,974 | +0.05(+0.90%) |
Jun 05, 2003 | 5.944 | 6.041 | 5.923 | 6.041 | 2,627,024 | +0.08(+1.39%) |
Jun 04, 2003 | 5.802 | 5.968 | 5.764 | 5.958 | 3,510,121 | +0.16(+2.69%) |
Jun 03, 2003 | 5.808 | 5.835 | 5.741 | 5.802 | 3,967,663 | -0.03(-0.57%) |
Jun 02, 2003 | 5.835 | 5.969 | 5.761 | 5.835 | 4,883,374 | -0.02(-0.30%) |
May 30, 2003 | 5.550 | 5.855 | 5.533 | 5.853 | 8,215,684 | +0.37(+6.72%) |
May 29, 2003 | 5.438 | 5.548 | 5.426 | 5.485 | 2,976,374 | +0.06(+1.06%) |
May 28, 2003 | 5.311 | 5.456 | 5.292 | 5.427 | 2,881,353 | +0.12(+2.25%) |
May 27, 2003 | 5.144 | 5.314 | 5.132 | 5.308 | 2,618,871 | +0.14(+2.75%) |
May 23, 2003 | 5.116 | 5.187 | 5.104 | 5.166 | 1,929,578 | +0.05(+0.97%) |
May 22, 2003 | 5.080 | 5.169 | 5.072 | 5.116 | 1,930,206 | +0.04(+0.69%) |
May 21, 2003 | 5.032 | 5.126 | 5.022 | 5.081 | 2,607,895 | +0.02(+0.41%) |
May 20, 2003 | 5.006 | 5.070 | 4.997 | 5.060 | 2,600,682 | +0.07(+1.50%) |
May 19, 2003 | 5.099 | 5.116 | 4.943 | 4.986 | 4,744,763 | -0.09(-1.70%) |
May 16, 2003 | 5.065 | 5.102 | 5.022 | 5.072 | 2,890,448 | +0.03(+0.54%) |
May 15, 2003 | 4.922 | 5.051 | 4.919 | 5.044 | 2,043,729 | +0.11(+2.33%) |
May 14, 2003 | 4.928 | 4.943 | 4.904 | 4.930 | 1,363,531 | +0.02(+0.32%) |
May 13, 2003 | 4.879 | 4.959 | 4.876 | 4.914 | 2,050,628 | +0.04(+0.72%) |
May 12, 2003 | 4.801 | 4.923 | 4.782 | 4.879 | 1,527,544 | +0.05(+1.12%) |
May 09, 2003 | 4.833 | 4.841 | 4.780 | 4.825 | 1,975,910 | +0.02(+0.43%) |
May 08, 2003 | 4.885 | 4.885 | 4.785 | 4.804 | 2,222,794 | -0.12(-2.46%) |
May 07, 2003 | 4.936 | 4.957 | 4.864 | 4.925 | 1,813,233 | -0.01(-0.26%) |
May 06, 2003 | 4.869 | 4.986 | 4.855 | 4.938 | 1,535,384 | +0.06(+1.28%) |
May 05, 2003 | 4.903 | 4.939 | 4.852 | 4.876 | 2,086,692 | -0.04(-0.78%) |
May 02, 2003 | 4.812 | 4.931 | 4.782 | 4.914 | 2,357,956 | +0.10(+2.05%) |