Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.124 | 6.212 | 6.095 | 6.113 | 2,626,136 | +0.00(+0.00%) |
Jul 30, 2003 | 6.108 | 6.138 | 6.092 | 6.113 | 1,635,565 | +0.02(+0.34%) |
Jul 29, 2003 | 6.092 | 6.151 | 5.989 | 6.092 | 5,272,857 | +0.02(+0.40%) |
Jul 28, 2003 | 6.084 | 6.158 | 6.047 | 6.068 | 3,360,955 | -0.09(-1.51%) |
Jul 25, 2003 | 6.092 | 6.174 | 6.039 | 6.161 | 3,180,681 | +0.14(+2.32%) |
Jul 24, 2003 | 5.988 | 6.132 | 5.956 | 6.021 | 3,291,714 | +0.09(+1.54%) |
Jul 23, 2003 | 5.962 | 5.962 | 5.834 | 5.930 | 2,727,813 | -0.03(-0.51%) |
Jul 22, 2003 | 5.747 | 5.986 | 5.645 | 5.960 | 6,748,109 | +0.21(+3.71%) |
Jul 21, 2003 | 5.795 | 5.802 | 5.701 | 5.747 | 2,700,990 | -0.04(-0.64%) |
Jul 18, 2003 | 5.872 | 5.872 | 5.701 | 5.784 | 2,421,534 | -0.09(-1.56%) |
Jul 17, 2003 | 5.853 | 5.914 | 5.840 | 5.875 | 2,970,465 | +0.00(+0.08%) |
Jul 16, 2003 | 5.818 | 5.871 | 5.779 | 5.871 | 3,793,862 | +0.04(+0.63%) |
Jul 15, 2003 | 5.891 | 5.893 | 5.802 | 5.834 | 4,825,603 | +0.01(+0.25%) |
Jul 14, 2003 | 5.699 | 5.835 | 5.699 | 5.819 | 5,755,666 | +0.20(+3.48%) |
Jul 11, 2003 | 5.619 | 5.694 | 5.611 | 5.624 | 3,234,326 | -0.02(-0.28%) |
Jul 10, 2003 | 5.705 | 5.705 | 5.595 | 5.640 | 3,466,998 | -0.09(-1.57%) |
Jul 09, 2003 | 5.726 | 5.758 | 5.691 | 5.730 | 4,531,800 | -0.02(-0.33%) |
Jul 08, 2003 | 5.705 | 5.771 | 5.691 | 5.749 | 3,823,803 | +0.04(+0.76%) |
Jul 07, 2003 | 5.457 | 5.722 | 5.457 | 5.705 | 6,695,087 | +0.25(+4.55%) |
Jul 03, 2003 | 5.420 | 5.463 | 5.401 | 5.457 | 1,406,012 | +0.02(+0.38%) |
Jul 02, 2003 | 5.452 | 5.476 | 5.359 | 5.436 | 5,577,264 | -0.02(-0.29%) |
Jul 01, 2003 | 5.430 | 5.473 | 5.386 | 5.452 | 5,420,070 | +0.01(+0.12%) |
Jun 30, 2003 | 5.380 | 5.515 | 5.380 | 5.446 | 4,282,286 | +0.00(+0.00%) |
Jun 27, 2003 | 5.460 | 5.481 | 5.372 | 5.446 | 2,980,446 | -0.01(-0.26%) |
Jun 26, 2003 | 5.451 | 5.503 | 5.438 | 5.460 | 4,562,365 | +0.01(+0.18%) |
Jun 25, 2003 | 5.471 | 5.503 | 5.427 | 5.451 | 3,659,124 | -0.02(-0.41%) |
Jun 24, 2003 | 5.479 | 5.547 | 5.427 | 5.473 | 3,510,663 | -0.02(-0.41%) |
Jun 23, 2003 | 5.595 | 5.595 | 5.468 | 5.495 | 3,757,058 | -0.12(-2.14%) |
Jun 20, 2003 | 5.651 | 5.656 | 5.596 | 5.616 | 3,100,836 | -0.00(-0.03%) |
Jun 19, 2003 | 5.675 | 5.685 | 5.561 | 5.617 | 5,277,847 | -0.12(-2.15%) |
Jun 18, 2003 | 5.691 | 5.744 | 5.611 | 5.741 | 4,697,103 | +0.05(+0.82%) |
Jun 17, 2003 | 5.787 | 5.891 | 5.664 | 5.694 | 6,413,136 | -0.13(-2.28%) |
Jun 16, 2003 | 5.680 | 5.869 | 5.659 | 5.827 | 7,426,787 | +0.18(+3.18%) |
Jun 13, 2003 | 6.012 | 6.090 | 5.547 | 5.648 | 14,097,547 | -0.56(-8.99%) |
Jun 12, 2003 | 6.260 | 6.260 | 6.158 | 6.206 | 3,014,130 | -0.02(-0.36%) |
Jun 11, 2003 | 6.162 | 6.228 | 6.093 | 6.228 | 2,680,405 | +0.10(+1.60%) |
Jun 10, 2003 | 6.129 | 6.153 | 6.084 | 6.130 | 1,650,535 | +0.03(+0.55%) |
Jun 09, 2003 | 6.191 | 6.191 | 6.045 | 6.097 | 3,138,263 | -0.10(-1.60%) |
Jun 06, 2003 | 6.249 | 6.268 | 6.146 | 6.196 | 4,721,430 | -0.05(-0.85%) |
Jun 05, 2003 | 6.244 | 6.292 | 6.212 | 6.249 | 2,450,852 | +0.04(+0.67%) |
Jun 04, 2003 | 6.122 | 6.222 | 6.065 | 6.207 | 1,762,817 | +0.08(+1.39%) |
Jun 03, 2003 | 6.204 | 6.204 | 6.041 | 6.122 | 2,757,130 | -0.04(-0.70%) |
Jun 02, 2003 | 6.109 | 6.217 | 6.109 | 6.166 | 2,415,296 | +0.06(+1.02%) |
May 30, 2003 | 5.899 | 6.106 | 5.877 | 6.103 | 3,164,462 | +0.24(+4.13%) |
May 29, 2003 | 5.899 | 5.914 | 5.827 | 5.861 | 4,404,547 | -0.04(-0.65%) |
May 28, 2003 | 5.964 | 5.978 | 5.872 | 5.899 | 4,889,229 | -0.07(-1.21%) |
May 27, 2003 | 5.816 | 5.975 | 5.806 | 5.972 | 3,631,677 | +0.14(+2.42%) |
May 23, 2003 | 5.855 | 5.855 | 5.773 | 5.831 | 2,752,764 | -0.04(-0.68%) |
May 22, 2003 | 5.794 | 5.883 | 5.784 | 5.871 | 2,536,310 | +0.09(+1.61%) |
May 21, 2003 | 5.819 | 5.827 | 5.755 | 5.778 | 1,449,677 | -0.03(-0.44%) |
May 20, 2003 | 5.850 | 5.930 | 5.762 | 5.803 | 1,986,132 | -0.04(-0.66%) |
May 19, 2003 | 5.917 | 5.917 | 5.842 | 5.842 | 4,224,897 | -0.11(-1.78%) |
May 16, 2003 | 5.893 | 5.948 | 5.784 | 5.948 | 3,581,151 | +0.03(+0.54%) |
May 15, 2003 | 5.851 | 5.915 | 5.808 | 5.915 | 2,543,796 | +0.09(+1.57%) |
May 14, 2003 | 6.004 | 6.004 | 5.818 | 5.824 | 4,191,837 | -0.18(-2.99%) |
May 13, 2003 | 6.108 | 6.108 | 5.960 | 6.004 | 2,835,727 | -0.13(-2.09%) |
May 12, 2003 | 5.992 | 6.132 | 5.944 | 6.132 | 2,630,502 | +0.14(+2.33%) |
May 09, 2003 | 6.074 | 6.074 | 5.943 | 5.992 | 2,463,951 | -0.07(-1.08%) |
May 08, 2003 | 6.028 | 6.082 | 5.975 | 6.058 | 2,739,041 | +0.01(+0.16%) |
May 07, 2003 | 6.100 | 6.101 | 6.002 | 6.049 | 2,818,885 | -0.06(-1.02%) |
May 06, 2003 | 6.012 | 6.111 | 5.999 | 6.111 | 4,285,404 | +0.09(+1.52%) |
May 05, 2003 | 6.175 | 6.180 | 5.999 | 6.020 | 3,307,309 | -0.17(-2.77%) |
May 02, 2003 | 6.148 | 6.220 | 6.089 | 6.191 | 4,806,265 | +0.03(+0.44%) |