Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.093 | 7.345 | 7.040 | 7.135 | 2,536,025 | +0.13(+1.80%) |
Jul 30, 2003 | 6.908 | 7.118 | 6.715 | 7.009 | 4,803,879 | +0.09(+1.33%) |
Jul 29, 2003 | 7.051 | 7.177 | 6.799 | 6.917 | 3,692,230 | -0.08(-1.08%) |
Jul 28, 2003 | 6.824 | 7.042 | 6.810 | 6.992 | 2,523,278 | +0.18(+2.71%) |
Jul 25, 2003 | 6.715 | 6.891 | 6.648 | 6.807 | 2,840,296 | +0.16(+2.40%) |
Jul 24, 2003 | 6.841 | 7.093 | 6.648 | 6.648 | 9,788,247 | -0.71(-9.59%) |
Jul 23, 2003 | 7.152 | 7.445 | 7.101 | 7.353 | 8,093,910 | +0.24(+3.42%) |
Jul 22, 2003 | 7.160 | 7.177 | 6.816 | 7.110 | 7,776,296 | +0.68(+10.57%) |
Jul 21, 2003 | 6.505 | 6.606 | 6.337 | 6.430 | 1,784,046 | -0.15(-2.30%) |
Jul 18, 2003 | 6.673 | 6.782 | 6.270 | 6.581 | 3,646,363 | +0.03(+0.51%) |
Jul 17, 2003 | 6.917 | 6.958 | 6.505 | 6.547 | 5,478,540 | -0.70(-9.62%) |
Jul 16, 2003 | 7.647 | 7.680 | 7.093 | 7.244 | 3,956,114 | -0.19(-2.60%) |
Jul 15, 2003 | 7.689 | 7.857 | 7.269 | 7.437 | 4,159,954 | +0.02(+0.23%) |
Jul 14, 2003 | 7.269 | 7.546 | 7.210 | 7.420 | 5,662,484 | +0.39(+5.49%) |
Jul 11, 2003 | 7.051 | 7.210 | 6.883 | 7.034 | 2,118,219 | +0.01(+0.12%) |
Jul 10, 2003 | 7.294 | 7.294 | 6.883 | 7.026 | 3,195,676 | -0.36(-4.89%) |
Jul 09, 2003 | 7.328 | 7.664 | 7.177 | 7.387 | 7,754,494 | +0.00(+0.00%) |
Jul 08, 2003 | 6.606 | 7.471 | 6.463 | 7.387 | 11,416,226 | +0.71(+10.69%) |
Jul 07, 2003 | 6.378 | 6.673 | 6.312 | 6.673 | 6,469,981 | +0.42(+6.71%) |
Jul 03, 2003 | 6.044 | 6.287 | 5.993 | 6.253 | 3,602,045 | +0.01(+0.13%) |
Jul 02, 2003 | 5.783 | 6.253 | 5.632 | 6.245 | 7,947,210 | +0.51(+8.93%) |
Jul 01, 2003 | 5.615 | 5.750 | 5.473 | 5.733 | 2,796,574 | +0.05(+0.89%) |
Jun 30, 2003 | 5.909 | 6.018 | 5.657 | 5.683 | 3,229,748 | -0.20(-3.38%) |
Jun 27, 2003 | 5.884 | 6.032 | 5.834 | 5.882 | 3,317,908 | -0.03(-0.47%) |
Jun 26, 2003 | 5.951 | 6.010 | 5.800 | 5.909 | 5,190,948 | +0.03(+0.57%) |
Jun 25, 2003 | 6.069 | 6.220 | 5.775 | 5.876 | 4,336,393 | -0.25(-4.11%) |
Jun 24, 2003 | 5.851 | 6.195 | 5.641 | 6.128 | 4,100,625 | +0.27(+4.58%) |
Jun 23, 2003 | 6.144 | 6.169 | 5.859 | 5.859 | 2,625,972 | -0.24(-3.99%) |
Jun 20, 2003 | 6.505 | 6.623 | 6.052 | 6.102 | 4,732,517 | -0.33(-5.09%) |
Jun 19, 2003 | 6.169 | 6.715 | 6.161 | 6.430 | 11,744,801 | +0.04(+0.66%) |
Jun 18, 2003 | 6.186 | 6.564 | 6.094 | 6.388 | 14,213,515 | +0.27(+4.39%) |
Jun 17, 2003 | 5.842 | 6.144 | 5.733 | 6.119 | 7,200,993 | +0.37(+6.42%) |
Jun 16, 2003 | 5.523 | 5.842 | 5.313 | 5.750 | 5,385,972 | +0.26(+4.74%) |
Jun 13, 2003 | 5.683 | 5.809 | 5.431 | 5.490 | 3,692,468 | -0.23(-3.96%) |
Jun 12, 2003 | 5.867 | 5.934 | 5.607 | 5.716 | 5,037,860 | -0.18(-2.99%) |
Jun 11, 2003 | 5.691 | 5.943 | 5.582 | 5.892 | 6,167,974 | -0.08(-1.27%) |
Jun 10, 2003 | 5.985 | 6.102 | 5.825 | 5.968 | 3,252,622 | +0.03(+0.42%) |
Jun 09, 2003 | 5.708 | 6.119 | 5.548 | 5.943 | 9,738,210 | -0.01(-0.14%) |
Jun 06, 2003 | 6.556 | 6.799 | 5.909 | 5.951 | 6,611,871 | -0.44(-6.96%) |
Jun 05, 2003 | 6.086 | 6.455 | 5.775 | 6.396 | 4,739,069 | +0.13(+2.14%) |
Jun 04, 2003 | 6.220 | 6.312 | 6.102 | 6.262 | 4,314,234 | +0.12(+1.91%) |
Jun 03, 2003 | 6.178 | 6.413 | 6.102 | 6.144 | 3,481,600 | -0.08(-1.35%) |
Jun 02, 2003 | 6.295 | 6.648 | 6.195 | 6.228 | 4,041,415 | -0.05(-0.80%) |
May 30, 2003 | 6.480 | 6.614 | 6.169 | 6.279 | 4,773,618 | -0.05(-0.80%) |
May 29, 2003 | 6.547 | 6.547 | 6.178 | 6.329 | 5,233,003 | -0.11(-1.69%) |
May 28, 2003 | 6.312 | 6.665 | 6.287 | 6.438 | 5,602,559 | +0.16(+2.54%) |
May 27, 2003 | 5.767 | 6.295 | 5.733 | 6.279 | 5,889,436 | +0.50(+8.56%) |
May 23, 2003 | 6.002 | 6.018 | 5.750 | 5.783 | 3,927,998 | -0.19(-3.23%) |
May 22, 2003 | 5.867 | 6.077 | 5.750 | 5.976 | 5,042,029 | +0.18(+3.04%) |
May 21, 2003 | 5.590 | 5.834 | 5.414 | 5.800 | 3,624,323 | +0.09(+1.62%) |
May 20, 2003 | 5.867 | 5.876 | 5.498 | 5.708 | 4,596,465 | +0.02(+0.29%) |
May 19, 2003 | 5.934 | 6.002 | 5.674 | 5.691 | 3,797,188 | -0.27(-4.51%) |
May 16, 2003 | 5.817 | 6.203 | 5.792 | 5.960 | 6,314,510 | +0.11(+1.87%) |
May 15, 2003 | 5.951 | 5.976 | 5.767 | 5.851 | 5,621,264 | +0.08(+1.31%) |
May 14, 2003 | 5.851 | 6.077 | 5.708 | 5.775 | 12,761,141 | +0.13(+2.38%) |
May 13, 2003 | 4.868 | 5.792 | 4.835 | 5.641 | 15,463,598 | +0.77(+15.86%) |
May 12, 2003 | 4.910 | 4.944 | 4.810 | 4.868 | 5,070,741 | +0.02(+0.35%) |
May 09, 2003 | 4.860 | 4.910 | 4.743 | 4.852 | 3,567,019 | +0.07(+1.40%) |
May 08, 2003 | 4.936 | 4.994 | 4.776 | 4.784 | 2,673,150 | -0.18(-3.72%) |
May 07, 2003 | 5.137 | 5.162 | 4.936 | 4.969 | 3,534,019 | -0.19(-3.74%) |
May 06, 2003 | 5.187 | 5.288 | 5.087 | 5.162 | 4,252,879 | -0.03(-0.49%) |
May 05, 2003 | 5.162 | 5.330 | 5.095 | 5.187 | 4,628,393 | +0.18(+3.52%) |
May 02, 2003 | 4.617 | 5.053 | 4.516 | 5.011 | 9,007,437 | +0.40(+8.74%) |