Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.113 | 6.201 | 6.084 | 6.102 | 2,630,912 | +0.00(+0.00%) |
Jul 30, 2003 | 6.097 | 6.127 | 6.081 | 6.102 | 1,638,539 | +0.02(+0.34%) |
Jul 29, 2003 | 6.081 | 6.140 | 5.978 | 6.081 | 5,282,446 | +0.02(+0.40%) |
Jul 28, 2003 | 6.073 | 6.146 | 6.036 | 6.057 | 3,367,067 | -0.09(-1.51%) |
Jul 25, 2003 | 6.081 | 6.162 | 6.028 | 6.150 | 3,186,465 | +0.14(+2.32%) |
Jul 24, 2003 | 5.977 | 6.121 | 5.945 | 6.010 | 3,297,701 | +0.09(+1.54%) |
Jul 23, 2003 | 5.951 | 5.951 | 5.823 | 5.919 | 2,732,773 | -0.03(-0.51%) |
Jul 22, 2003 | 5.737 | 5.975 | 5.634 | 5.950 | 6,760,381 | +0.21(+3.71%) |
Jul 21, 2003 | 5.785 | 5.791 | 5.690 | 5.737 | 2,705,902 | -0.04(-0.64%) |
Jul 18, 2003 | 5.862 | 5.862 | 5.690 | 5.774 | 2,425,938 | -0.09(-1.56%) |
Jul 17, 2003 | 5.842 | 5.903 | 5.830 | 5.865 | 2,975,867 | +0.00(+0.08%) |
Jul 16, 2003 | 5.807 | 5.860 | 5.769 | 5.860 | 3,800,761 | +0.04(+0.63%) |
Jul 15, 2003 | 5.881 | 5.882 | 5.791 | 5.823 | 4,834,379 | +0.01(+0.25%) |
Jul 14, 2003 | 5.689 | 5.825 | 5.689 | 5.809 | 5,766,134 | +0.20(+3.48%) |
Jul 11, 2003 | 5.609 | 5.684 | 5.601 | 5.614 | 3,240,208 | -0.02(-0.28%) |
Jul 10, 2003 | 5.695 | 5.695 | 5.585 | 5.630 | 3,473,303 | -0.09(-1.57%) |
Jul 09, 2003 | 5.716 | 5.748 | 5.681 | 5.719 | 4,540,041 | -0.02(-0.33%) |
Jul 08, 2003 | 5.695 | 5.761 | 5.681 | 5.738 | 3,830,757 | +0.04(+0.76%) |
Jul 07, 2003 | 5.447 | 5.711 | 5.447 | 5.695 | 6,707,263 | +0.25(+4.55%) |
Jul 03, 2003 | 5.410 | 5.454 | 5.391 | 5.447 | 1,408,569 | +0.02(+0.38%) |
Jul 02, 2003 | 5.442 | 5.466 | 5.349 | 5.426 | 5,587,407 | -0.02(-0.29%) |
Jul 01, 2003 | 5.420 | 5.463 | 5.377 | 5.442 | 5,429,927 | +0.01(+0.12%) |
Jun 30, 2003 | 5.370 | 5.505 | 5.370 | 5.436 | 4,290,073 | +0.00(+0.00%) |
Jun 27, 2003 | 5.450 | 5.471 | 5.362 | 5.436 | 2,985,866 | -0.01(-0.26%) |
Jun 26, 2003 | 5.441 | 5.494 | 5.428 | 5.450 | 4,570,662 | +0.01(+0.18%) |
Jun 25, 2003 | 5.462 | 5.494 | 5.417 | 5.441 | 3,665,779 | -0.02(-0.41%) |
Jun 24, 2003 | 5.470 | 5.537 | 5.417 | 5.463 | 3,517,048 | -0.02(-0.41%) |
Jun 23, 2003 | 5.585 | 5.585 | 5.458 | 5.486 | 3,763,891 | -0.12(-2.14%) |
Jun 20, 2003 | 5.641 | 5.646 | 5.586 | 5.606 | 3,106,475 | -0.00(-0.03%) |
Jun 19, 2003 | 5.665 | 5.674 | 5.551 | 5.607 | 5,287,445 | -0.12(-2.15%) |
Jun 18, 2003 | 5.681 | 5.734 | 5.601 | 5.730 | 4,705,645 | +0.05(+0.82%) |
Jun 17, 2003 | 5.777 | 5.881 | 5.654 | 5.684 | 6,424,799 | -0.13(-2.28%) |
Jun 16, 2003 | 5.670 | 5.858 | 5.649 | 5.817 | 7,440,294 | +0.18(+3.18%) |
Jun 13, 2003 | 6.001 | 6.079 | 5.537 | 5.638 | 14,123,185 | -0.56(-8.99%) |
Jun 12, 2003 | 6.249 | 6.249 | 6.146 | 6.194 | 3,019,612 | -0.02(-0.36%) |
Jun 11, 2003 | 6.151 | 6.217 | 6.082 | 6.217 | 2,685,280 | +0.10(+1.60%) |
Jun 10, 2003 | 6.118 | 6.142 | 6.073 | 6.119 | 1,653,537 | +0.03(+0.55%) |
Jun 09, 2003 | 6.180 | 6.180 | 6.034 | 6.086 | 3,143,971 | -0.10(-1.60%) |
Jun 06, 2003 | 6.238 | 6.257 | 6.135 | 6.185 | 4,730,017 | -0.05(-0.85%) |
Jun 05, 2003 | 6.233 | 6.281 | 6.201 | 6.238 | 2,455,309 | +0.04(+0.67%) |
Jun 04, 2003 | 6.111 | 6.210 | 6.054 | 6.196 | 1,766,023 | +0.08(+1.39%) |
Jun 03, 2003 | 6.193 | 6.193 | 6.030 | 6.111 | 2,762,145 | -0.04(-0.70%) |
Jun 02, 2003 | 6.098 | 6.206 | 6.098 | 6.154 | 2,419,689 | +0.06(+1.02%) |
May 30, 2003 | 5.889 | 6.095 | 5.866 | 6.092 | 3,170,217 | +0.24(+4.13%) |
May 29, 2003 | 5.889 | 5.903 | 5.817 | 5.850 | 4,412,558 | -0.04(-0.65%) |
May 28, 2003 | 5.953 | 5.967 | 5.862 | 5.889 | 4,898,120 | -0.07(-1.21%) |
May 27, 2003 | 5.806 | 5.964 | 5.796 | 5.961 | 3,638,282 | +0.14(+2.42%) |
May 23, 2003 | 5.844 | 5.844 | 5.762 | 5.820 | 2,757,770 | -0.04(-0.68%) |
May 22, 2003 | 5.783 | 5.873 | 5.774 | 5.860 | 2,540,923 | +0.09(+1.61%) |
May 21, 2003 | 5.809 | 5.817 | 5.745 | 5.767 | 1,452,313 | -0.03(-0.44%) |
May 20, 2003 | 5.839 | 5.919 | 5.751 | 5.793 | 1,989,744 | -0.04(-0.66%) |
May 19, 2003 | 5.906 | 5.906 | 5.831 | 5.831 | 4,232,581 | -0.11(-1.78%) |
May 16, 2003 | 5.882 | 5.937 | 5.774 | 5.937 | 3,587,664 | +0.03(+0.54%) |
May 15, 2003 | 5.841 | 5.905 | 5.798 | 5.905 | 2,548,422 | +0.09(+1.57%) |
May 14, 2003 | 5.993 | 5.993 | 5.807 | 5.814 | 4,199,460 | -0.18(-2.99%) |
May 13, 2003 | 6.097 | 6.097 | 5.950 | 5.993 | 2,840,885 | -0.13(-2.09%) |
May 12, 2003 | 5.982 | 6.121 | 5.934 | 6.121 | 2,635,286 | +0.14(+2.33%) |
May 09, 2003 | 6.063 | 6.063 | 5.932 | 5.982 | 2,468,432 | -0.07(-1.08%) |
May 08, 2003 | 6.017 | 6.071 | 5.964 | 6.047 | 2,744,022 | +0.01(+0.16%) |
May 07, 2003 | 6.089 | 6.090 | 5.991 | 6.038 | 2,824,012 | -0.06(-1.02%) |
May 06, 2003 | 6.001 | 6.100 | 5.988 | 6.100 | 4,293,198 | +0.09(+1.52%) |
May 05, 2003 | 6.164 | 6.169 | 5.988 | 6.009 | 3,313,324 | -0.17(-2.77%) |
May 02, 2003 | 6.137 | 6.209 | 6.078 | 6.180 | 4,815,006 | +0.03(+0.44%) |