Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.982 | 7.062 | 6.718 | 6.885 | 2,127,200 | +0.01(+0.18%) |
Jul 30, 2003 | 6.925 | 7.037 | 6.753 | 6.872 | 1,238,000 | -0.04(-0.61%) |
Jul 29, 2003 | 6.957 | 7.072 | 6.805 | 6.915 | 3,509,600 | -0.03(-0.40%) |
Jul 28, 2003 | 7.020 | 7.045 | 6.850 | 6.942 | 2,339,200 | -0.06(-0.82%) |
Jul 25, 2003 | 6.933 | 7.067 | 6.660 | 7.000 | 2,253,200 | +0.06(+0.90%) |
Jul 24, 2003 | 6.980 | 7.103 | 6.845 | 6.938 | 3,559,600 | +0.04(+0.54%) |
Jul 23, 2003 | 6.750 | 6.960 | 6.485 | 6.900 | 11,011,600 | -0.24(-3.43%) |
Jul 22, 2003 | 7.250 | 7.362 | 7.025 | 7.145 | 4,510,400 | -0.05(-0.73%) |
Jul 21, 2003 | 7.190 | 7.355 | 7.112 | 7.198 | 3,352,000 | +0.04(+0.53%) |
Jul 18, 2003 | 7.242 | 7.470 | 7.095 | 7.160 | 3,090,800 | -0.11(-1.51%) |
Jul 17, 2003 | 7.400 | 7.418 | 7.125 | 7.270 | 2,654,000 | -0.20(-2.68%) |
Jul 16, 2003 | 7.577 | 7.707 | 7.343 | 7.470 | 1,655,200 | -0.10(-1.32%) |
Jul 15, 2003 | 7.625 | 7.665 | 7.438 | 7.570 | 2,675,600 | +0.13(+1.78%) |
Jul 14, 2003 | 7.513 | 7.562 | 7.350 | 7.438 | 2,208,000 | +0.07(+0.88%) |
Jul 11, 2003 | 7.317 | 7.500 | 7.305 | 7.372 | 2,272,000 | +0.07(+0.92%) |
Jul 10, 2003 | 7.080 | 7.335 | 6.900 | 7.305 | 4,095,600 | +0.19(+2.63%) |
Jul 09, 2003 | 7.375 | 7.440 | 7.088 | 7.117 | 2,845,600 | -0.24(-3.20%) |
Jul 08, 2003 | 7.070 | 7.428 | 7.062 | 7.353 | 2,230,000 | +0.28(+4.00%) |
Jul 07, 2003 | 7.062 | 7.138 | 6.918 | 7.070 | 1,275,600 | +0.09(+1.25%) |
Jul 03, 2003 | 6.615 | 7.082 | 6.450 | 6.982 | 4,499,200 | +0.30(+4.57%) |
Jul 02, 2003 | 6.420 | 6.777 | 6.300 | 6.678 | 4,259,200 | +0.38(+6.03%) |
Jul 01, 2003 | 6.433 | 6.455 | 5.907 | 6.298 | 5,744,400 | -0.20(-3.08%) |
Jun 30, 2003 | 6.475 | 6.532 | 6.365 | 6.497 | 5,232,000 | +0.08(+1.33%) |
Jun 27, 2003 | 6.375 | 6.577 | 6.317 | 6.412 | 3,565,200 | +0.04(+0.59%) |
Jun 26, 2003 | 6.150 | 6.425 | 6.117 | 6.375 | 2,649,600 | +0.26(+4.25%) |
Jun 25, 2003 | 6.250 | 6.350 | 6.080 | 6.115 | 3,448,800 | -0.13(-2.08%) |
Jun 24, 2003 | 6.100 | 6.335 | 6.048 | 6.245 | 4,052,400 | +0.21(+3.57%) |
Jun 23, 2003 | 6.332 | 6.397 | 6.025 | 6.030 | 2,930,400 | -0.36(-5.71%) |
Jun 20, 2003 | 6.655 | 6.715 | 6.293 | 6.395 | 4,769,200 | -0.28(-4.23%) |
Jun 19, 2003 | 6.960 | 6.960 | 6.562 | 6.678 | 3,527,200 | -0.25(-3.68%) |
Jun 18, 2003 | 7.272 | 7.275 | 6.775 | 6.933 | 4,604,800 | -0.41(-5.55%) |
Jun 17, 2003 | 7.388 | 7.522 | 7.270 | 7.340 | 1,865,600 | +0.02(+0.34%) |
Jun 16, 2003 | 7.223 | 7.393 | 7.030 | 7.315 | 2,458,400 | +0.13(+1.77%) |
Jun 13, 2003 | 7.580 | 7.625 | 7.088 | 7.188 | 3,593,200 | -0.42(-5.58%) |
Jun 12, 2003 | 7.388 | 7.625 | 7.388 | 7.612 | 4,620,800 | +0.21(+2.87%) |
Jun 11, 2003 | 7.268 | 7.475 | 7.250 | 7.400 | 5,214,400 | +0.15(+2.07%) |
Jun 10, 2003 | 7.005 | 7.250 | 7.000 | 7.250 | 2,067,200 | +0.21(+2.98%) |
Jun 09, 2003 | 7.325 | 7.350 | 6.878 | 7.040 | 1,770,400 | -0.29(-3.89%) |
Jun 06, 2003 | 7.210 | 8.440 | 7.155 | 7.325 | 9,103,600 | +0.31(+4.42%) |
Jun 05, 2003 | 7.040 | 7.067 | 6.765 | 7.015 | 1,953,200 | -0.04(-0.57%) |
Jun 04, 2003 | 6.907 | 7.112 | 6.890 | 7.055 | 1,210,400 | +0.18(+2.62%) |
Jun 03, 2003 | 6.952 | 7.050 | 6.772 | 6.875 | 1,341,600 | -0.10(-1.43%) |
Jun 02, 2003 | 6.750 | 7.232 | 6.732 | 6.975 | 3,793,600 | +0.26(+3.87%) |
May 30, 2003 | 6.575 | 6.732 | 6.522 | 6.715 | 2,041,600 | +0.18(+2.72%) |
May 29, 2003 | 6.540 | 6.582 | 6.435 | 6.537 | 2,887,200 | -0.00(-0.04%) |
May 28, 2003 | 6.425 | 6.607 | 6.378 | 6.540 | 1,231,200 | +0.11(+1.71%) |
May 27, 2003 | 6.115 | 6.455 | 6.098 | 6.430 | 1,754,800 | +0.29(+4.72%) |
May 23, 2003 | 6.207 | 6.263 | 6.125 | 6.140 | 770,400 | -0.08(-1.21%) |
May 22, 2003 | 5.963 | 6.287 | 5.963 | 6.215 | 1,737,200 | +0.22(+3.76%) |
May 21, 2003 | 5.900 | 6.032 | 5.850 | 5.990 | 1,246,000 | +0.11(+1.91%) |
May 20, 2003 | 6.107 | 6.192 | 5.638 | 5.878 | 3,159,600 | -0.16(-2.69%) |
May 19, 2003 | 6.218 | 6.385 | 6.027 | 6.040 | 2,316,400 | -0.29(-4.51%) |
May 16, 2003 | 6.245 | 6.480 | 6.228 | 6.325 | 1,800,000 | +0.02(+0.28%) |
May 15, 2003 | 6.350 | 6.360 | 6.210 | 6.308 | 2,934,400 | -0.01(-0.20%) |
May 14, 2003 | 6.308 | 6.435 | 6.285 | 6.320 | 2,824,000 | +0.01(+0.12%) |
May 13, 2003 | 6.125 | 6.320 | 6.125 | 6.312 | 3,623,200 | +0.13(+2.14%) |
May 12, 2003 | 6.138 | 6.230 | 6.105 | 6.180 | 1,152,400 | +0.02(+0.41%) |
May 09, 2003 | 6.188 | 6.237 | 6.120 | 6.155 | 1,298,000 | -0.03(-0.44%) |
May 08, 2003 | 6.115 | 6.215 | 6.112 | 6.183 | 800,000 | -0.00(-0.08%) |
May 07, 2003 | 6.090 | 6.235 | 6.030 | 6.188 | 1,154,400 | +0.08(+1.39%) |
May 06, 2003 | 6.070 | 6.290 | 6.000 | 6.103 | 935,200 | +0.03(+0.42%) |
May 05, 2003 | 6.000 | 6.133 | 5.928 | 6.077 | 1,220,800 | +0.08(+1.33%) |
May 02, 2003 | 5.812 | 6.003 | 5.785 | 5.997 | 1,270,800 | +0.19(+3.32%) |