Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.083 | 6.171 | 6.055 | 6.072 | 2,643,656 | +0.00(+0.00%) |
Jul 30, 2003 | 6.067 | 6.098 | 6.051 | 6.072 | 1,646,476 | +0.02(+0.34%) |
Jul 29, 2003 | 6.051 | 6.110 | 5.950 | 6.051 | 5,308,035 | +0.02(+0.40%) |
Jul 28, 2003 | 6.043 | 6.117 | 6.007 | 6.028 | 3,383,378 | -0.09(-1.51%) |
Jul 25, 2003 | 6.051 | 6.133 | 5.999 | 6.120 | 3,201,901 | +0.14(+2.32%) |
Jul 24, 2003 | 5.948 | 6.091 | 5.916 | 5.981 | 3,313,676 | +0.09(+1.54%) |
Jul 23, 2003 | 5.922 | 5.922 | 5.795 | 5.891 | 2,746,012 | -0.03(-0.51%) |
Jul 22, 2003 | 5.709 | 5.946 | 5.607 | 5.921 | 6,793,130 | +0.21(+3.71%) |
Jul 21, 2003 | 5.757 | 5.763 | 5.663 | 5.709 | 2,719,010 | -0.04(-0.64%) |
Jul 18, 2003 | 5.833 | 5.833 | 5.663 | 5.746 | 2,437,690 | -0.09(-1.56%) |
Jul 17, 2003 | 5.814 | 5.875 | 5.801 | 5.836 | 2,990,283 | +0.00(+0.08%) |
Jul 16, 2003 | 5.779 | 5.832 | 5.741 | 5.832 | 3,819,173 | +0.04(+0.63%) |
Jul 15, 2003 | 5.852 | 5.854 | 5.763 | 5.795 | 4,857,797 | +0.01(+0.25%) |
Jul 14, 2003 | 5.661 | 5.797 | 5.661 | 5.781 | 5,794,066 | +0.19(+3.48%) |
Jul 11, 2003 | 5.582 | 5.657 | 5.574 | 5.586 | 3,255,904 | -0.02(-0.28%) |
Jul 10, 2003 | 5.668 | 5.668 | 5.558 | 5.602 | 3,490,129 | -0.09(-1.57%) |
Jul 09, 2003 | 5.688 | 5.720 | 5.653 | 5.692 | 4,562,034 | -0.02(-0.33%) |
Jul 08, 2003 | 5.668 | 5.733 | 5.653 | 5.711 | 3,849,314 | +0.04(+0.76%) |
Jul 07, 2003 | 5.421 | 5.684 | 5.421 | 5.668 | 6,739,754 | +0.25(+4.55%) |
Jul 03, 2003 | 5.384 | 5.427 | 5.365 | 5.421 | 1,415,392 | +0.02(+0.38%) |
Jul 02, 2003 | 5.416 | 5.440 | 5.324 | 5.400 | 5,614,473 | -0.02(-0.29%) |
Jul 01, 2003 | 5.394 | 5.437 | 5.351 | 5.416 | 5,456,231 | +0.01(+0.12%) |
Jun 30, 2003 | 5.344 | 5.478 | 5.344 | 5.410 | 4,310,855 | +0.00(+0.00%) |
Jun 27, 2003 | 5.424 | 5.445 | 5.336 | 5.410 | 3,000,330 | -0.01(-0.26%) |
Jun 26, 2003 | 5.414 | 5.467 | 5.402 | 5.424 | 4,592,804 | +0.01(+0.18%) |
Jun 25, 2003 | 5.435 | 5.467 | 5.391 | 5.414 | 3,683,536 | -0.02(-0.41%) |
Jun 24, 2003 | 5.443 | 5.510 | 5.391 | 5.437 | 3,534,085 | -0.02(-0.41%) |
Jun 23, 2003 | 5.558 | 5.558 | 5.432 | 5.459 | 3,782,124 | -0.12(-2.14%) |
Jun 20, 2003 | 5.614 | 5.618 | 5.559 | 5.579 | 3,121,524 | -0.00(-0.03%) |
Jun 19, 2003 | 5.637 | 5.647 | 5.524 | 5.580 | 5,313,059 | -0.12(-2.15%) |
Jun 18, 2003 | 5.653 | 5.706 | 5.574 | 5.703 | 4,728,440 | +0.05(+0.82%) |
Jun 17, 2003 | 5.749 | 5.852 | 5.626 | 5.657 | 6,455,922 | -0.13(-2.28%) |
Jun 16, 2003 | 5.642 | 5.830 | 5.621 | 5.789 | 7,476,336 | +0.18(+3.18%) |
Jun 13, 2003 | 5.972 | 6.050 | 5.510 | 5.610 | 14,191,601 | -0.55(-8.99%) |
Jun 12, 2003 | 6.219 | 6.219 | 6.117 | 6.165 | 3,034,239 | -0.02(-0.36%) |
Jun 11, 2003 | 6.122 | 6.187 | 6.053 | 6.187 | 2,698,288 | +0.10(+1.60%) |
Jun 10, 2003 | 6.088 | 6.112 | 6.043 | 6.090 | 1,661,547 | +0.03(+0.55%) |
Jun 09, 2003 | 6.150 | 6.150 | 6.005 | 6.056 | 3,159,201 | -0.10(-1.60%) |
Jun 06, 2003 | 6.208 | 6.227 | 6.106 | 6.155 | 4,752,930 | -0.05(-0.85%) |
Jun 05, 2003 | 6.203 | 6.251 | 6.171 | 6.208 | 2,467,203 | +0.04(+0.67%) |
Jun 04, 2003 | 6.082 | 6.180 | 6.024 | 6.166 | 1,774,578 | +0.08(+1.39%) |
Jun 03, 2003 | 6.163 | 6.163 | 6.001 | 6.082 | 2,775,525 | -0.04(-0.70%) |
Jun 02, 2003 | 6.069 | 6.176 | 6.069 | 6.125 | 2,431,410 | +0.06(+1.02%) |
May 30, 2003 | 5.860 | 6.066 | 5.838 | 6.063 | 3,185,574 | +0.24(+4.13%) |
May 29, 2003 | 5.860 | 5.875 | 5.789 | 5.822 | 4,433,933 | -0.04(-0.65%) |
May 28, 2003 | 5.924 | 5.938 | 5.833 | 5.860 | 4,921,848 | -0.07(-1.21%) |
May 27, 2003 | 5.778 | 5.935 | 5.768 | 5.932 | 3,655,907 | +0.14(+2.42%) |
May 23, 2003 | 5.816 | 5.816 | 5.735 | 5.792 | 2,771,129 | -0.04(-0.68%) |
May 22, 2003 | 5.755 | 5.844 | 5.746 | 5.832 | 2,553,232 | +0.09(+1.61%) |
May 21, 2003 | 5.781 | 5.789 | 5.717 | 5.739 | 1,459,348 | -0.03(-0.44%) |
May 20, 2003 | 5.811 | 5.891 | 5.723 | 5.765 | 1,999,383 | -0.04(-0.66%) |
May 19, 2003 | 5.878 | 5.878 | 5.803 | 5.803 | 4,253,084 | -0.11(-1.78%) |
May 16, 2003 | 5.854 | 5.908 | 5.746 | 5.908 | 3,605,043 | +0.03(+0.54%) |
May 15, 2003 | 5.813 | 5.876 | 5.770 | 5.876 | 2,560,767 | +0.09(+1.57%) |
May 14, 2003 | 5.964 | 5.964 | 5.779 | 5.786 | 4,219,803 | -0.18(-2.99%) |
May 13, 2003 | 6.067 | 6.067 | 5.921 | 5.964 | 2,854,646 | -0.13(-2.09%) |
May 12, 2003 | 5.953 | 6.091 | 5.905 | 6.091 | 2,648,052 | +0.14(+2.33%) |
May 09, 2003 | 6.034 | 6.034 | 5.903 | 5.953 | 2,480,390 | -0.07(-1.08%) |
May 08, 2003 | 5.988 | 6.042 | 5.935 | 6.018 | 2,757,315 | +0.01(+0.16%) |
May 07, 2003 | 6.059 | 6.061 | 5.962 | 6.008 | 2,837,692 | -0.06(-1.02%) |
May 06, 2003 | 5.972 | 6.071 | 5.959 | 6.071 | 4,313,995 | +0.09(+1.52%) |
May 05, 2003 | 6.134 | 6.139 | 5.959 | 5.980 | 3,329,374 | -0.17(-2.77%) |
May 02, 2003 | 6.107 | 6.179 | 6.048 | 6.150 | 4,838,331 | +0.03(+0.44%) |