Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.091 | 7.342 | 7.038 | 7.133 | 2,536,817 | +0.13(+1.80%) |
Jul 30, 2003 | 6.906 | 7.116 | 6.713 | 7.007 | 4,805,378 | +0.09(+1.33%) |
Jul 29, 2003 | 7.049 | 7.175 | 6.797 | 6.914 | 3,693,382 | -0.08(-1.08%) |
Jul 28, 2003 | 6.822 | 7.040 | 6.808 | 6.990 | 2,524,065 | +0.18(+2.71%) |
Jul 25, 2003 | 6.713 | 6.889 | 6.646 | 6.805 | 2,841,182 | +0.16(+2.40%) |
Jul 24, 2003 | 6.839 | 7.091 | 6.646 | 6.646 | 9,791,302 | -0.70(-9.59%) |
Jul 23, 2003 | 7.149 | 7.443 | 7.099 | 7.351 | 8,096,435 | +0.24(+3.42%) |
Jul 22, 2003 | 7.158 | 7.175 | 6.814 | 7.107 | 7,778,722 | +0.68(+10.57%) |
Jul 21, 2003 | 6.503 | 6.604 | 6.335 | 6.428 | 1,784,602 | -0.15(-2.30%) |
Jul 18, 2003 | 6.671 | 6.780 | 6.268 | 6.579 | 3,647,501 | +0.03(+0.51%) |
Jul 17, 2003 | 6.914 | 6.956 | 6.503 | 6.545 | 5,480,249 | -0.70(-9.62%) |
Jul 16, 2003 | 7.644 | 7.678 | 7.091 | 7.242 | 3,957,349 | -0.19(-2.60%) |
Jul 15, 2003 | 7.686 | 7.854 | 7.267 | 7.435 | 4,161,252 | +0.02(+0.23%) |
Jul 14, 2003 | 7.267 | 7.544 | 7.208 | 7.418 | 5,664,251 | +0.39(+5.49%) |
Jul 11, 2003 | 7.049 | 7.208 | 6.881 | 7.032 | 2,118,880 | +0.01(+0.12%) |
Jul 10, 2003 | 7.292 | 7.292 | 6.881 | 7.023 | 3,196,673 | -0.36(-4.89%) |
Jul 09, 2003 | 7.326 | 7.661 | 7.175 | 7.384 | 7,756,914 | +0.00(+0.00%) |
Jul 08, 2003 | 6.604 | 7.468 | 6.461 | 7.384 | 11,419,789 | +0.71(+10.69%) |
Jul 07, 2003 | 6.376 | 6.671 | 6.310 | 6.671 | 6,472,000 | +0.42(+6.71%) |
Jul 03, 2003 | 6.042 | 6.285 | 5.991 | 6.251 | 3,603,169 | +0.01(+0.13%) |
Jul 02, 2003 | 5.782 | 6.251 | 5.631 | 6.243 | 7,949,690 | +0.51(+8.93%) |
Jul 01, 2003 | 5.614 | 5.748 | 5.471 | 5.731 | 2,797,446 | +0.05(+0.89%) |
Jun 30, 2003 | 5.907 | 6.017 | 5.656 | 5.681 | 3,230,756 | -0.20(-3.38%) |
Jun 27, 2003 | 5.882 | 6.030 | 5.832 | 5.880 | 3,318,943 | -0.03(-0.47%) |
Jun 26, 2003 | 5.949 | 6.008 | 5.798 | 5.907 | 5,192,568 | +0.03(+0.57%) |
Jun 25, 2003 | 6.067 | 6.218 | 5.773 | 5.874 | 4,337,746 | -0.25(-4.11%) |
Jun 24, 2003 | 5.849 | 6.193 | 5.639 | 6.126 | 4,101,904 | +0.27(+4.58%) |
Jun 23, 2003 | 6.142 | 6.168 | 5.857 | 5.857 | 2,626,792 | -0.24(-3.99%) |
Jun 20, 2003 | 6.503 | 6.621 | 6.050 | 6.100 | 4,733,994 | -0.33(-5.09%) |
Jun 19, 2003 | 6.168 | 6.713 | 6.159 | 6.428 | 11,748,465 | +0.04(+0.66%) |
Jun 18, 2003 | 6.184 | 6.562 | 6.092 | 6.386 | 14,217,950 | +0.27(+4.39%) |
Jun 17, 2003 | 5.840 | 6.142 | 5.731 | 6.117 | 7,203,240 | +0.37(+6.42%) |
Jun 16, 2003 | 5.521 | 5.840 | 5.312 | 5.748 | 5,387,653 | +0.26(+4.74%) |
Jun 13, 2003 | 5.681 | 5.807 | 5.429 | 5.488 | 3,693,621 | -0.23(-3.96%) |
Jun 12, 2003 | 5.865 | 5.933 | 5.605 | 5.714 | 5,039,432 | -0.18(-2.99%) |
Jun 11, 2003 | 5.689 | 5.941 | 5.580 | 5.891 | 6,169,899 | -0.08(-1.27%) |
Jun 10, 2003 | 5.983 | 6.100 | 5.824 | 5.966 | 3,253,637 | +0.03(+0.42%) |
Jun 09, 2003 | 5.706 | 6.117 | 5.547 | 5.941 | 9,741,249 | -0.01(-0.14%) |
Jun 06, 2003 | 6.554 | 6.797 | 5.907 | 5.949 | 6,613,934 | -0.44(-6.96%) |
Jun 05, 2003 | 6.084 | 6.453 | 5.773 | 6.394 | 4,740,548 | +0.13(+2.14%) |
Jun 04, 2003 | 6.218 | 6.310 | 6.100 | 6.260 | 4,315,580 | +0.12(+1.91%) |
Jun 03, 2003 | 6.176 | 6.411 | 6.100 | 6.142 | 3,482,686 | -0.08(-1.35%) |
Jun 02, 2003 | 6.293 | 6.646 | 6.193 | 6.226 | 4,042,676 | -0.05(-0.80%) |
May 30, 2003 | 6.478 | 6.612 | 6.168 | 6.277 | 4,775,108 | -0.05(-0.80%) |
May 29, 2003 | 6.545 | 6.545 | 6.176 | 6.327 | 5,234,636 | -0.11(-1.69%) |
May 28, 2003 | 6.310 | 6.663 | 6.285 | 6.436 | 5,604,308 | +0.16(+2.54%) |
May 27, 2003 | 5.765 | 6.293 | 5.731 | 6.277 | 5,891,274 | +0.50(+8.56%) |
May 23, 2003 | 6.000 | 6.017 | 5.748 | 5.782 | 3,929,224 | -0.19(-3.23%) |
May 22, 2003 | 5.865 | 6.075 | 5.748 | 5.975 | 5,043,603 | +0.18(+3.04%) |
May 21, 2003 | 5.589 | 5.832 | 5.412 | 5.798 | 3,625,454 | +0.09(+1.62%) |
May 20, 2003 | 5.865 | 5.874 | 5.496 | 5.706 | 4,597,899 | +0.02(+0.29%) |
May 19, 2003 | 5.933 | 6.000 | 5.672 | 5.689 | 3,798,373 | -0.27(-4.51%) |
May 16, 2003 | 5.815 | 6.201 | 5.790 | 5.958 | 6,316,480 | +0.11(+1.87%) |
May 15, 2003 | 5.949 | 5.975 | 5.765 | 5.849 | 5,623,018 | +0.08(+1.31%) |
May 14, 2003 | 5.849 | 6.075 | 5.706 | 5.773 | 12,765,123 | +0.13(+2.38%) |
May 13, 2003 | 4.867 | 5.790 | 4.833 | 5.639 | 15,468,424 | +0.77(+15.86%) |
May 12, 2003 | 4.909 | 4.942 | 4.808 | 4.867 | 5,072,323 | +0.02(+0.35%) |
May 09, 2003 | 4.859 | 4.909 | 4.741 | 4.850 | 3,568,132 | +0.07(+1.40%) |
May 08, 2003 | 4.934 | 4.993 | 4.775 | 4.783 | 2,673,984 | -0.18(-3.72%) |
May 07, 2003 | 5.135 | 5.161 | 4.934 | 4.968 | 3,535,122 | -0.19(-3.74%) |
May 06, 2003 | 5.186 | 5.286 | 5.085 | 5.161 | 4,254,207 | -0.03(-0.49%) |
May 05, 2003 | 5.161 | 5.328 | 5.093 | 5.186 | 4,629,837 | +0.18(+3.52%) |
May 02, 2003 | 4.615 | 5.052 | 4.514 | 5.010 | 9,010,247 | +0.40(+8.74%) |