Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.804 | 6.831 | 6.616 | 6.616 | 5,648,849 | -0.19(-2.75%) |
Jul 30, 2003 | 6.726 | 6.836 | 6.695 | 6.804 | 3,212,407 | +0.09(+1.31%) |
Jul 29, 2003 | 6.746 | 6.836 | 6.685 | 6.716 | 4,742,169 | -0.03(-0.45%) |
Jul 28, 2003 | 6.777 | 6.808 | 6.688 | 6.746 | 4,123,706 | +0.25(+3.85%) |
Jul 23, 2003 | 6.506 | 6.602 | 6.464 | 6.496 | 3,240,120 | -0.01(-0.15%) |
Jul 22, 2003 | 6.387 | 6.506 | 6.274 | 6.506 | 4,517,232 | +0.20(+3.12%) |
Jul 21, 2003 | 6.452 | 6.529 | 6.299 | 6.309 | 2,741,285 | -0.15(-2.36%) |
Jul 18, 2003 | 6.484 | 6.488 | 6.321 | 6.462 | 3,274,300 | +0.01(+0.13%) |
Jul 17, 2003 | 6.560 | 6.603 | 6.437 | 6.453 | 3,146,358 | -0.13(-2.01%) |
Jul 16, 2003 | 6.560 | 6.695 | 6.441 | 6.585 | 5,519,983 | +0.02(+0.25%) |
Jul 15, 2003 | 6.842 | 6.977 | 6.554 | 6.569 | 7,110,252 | -0.22(-3.21%) |
Jul 14, 2003 | 6.750 | 6.869 | 6.695 | 6.786 | 3,610,552 | +0.10(+1.44%) |
Jul 11, 2003 | 6.766 | 6.787 | 6.647 | 6.690 | 3,633,646 | -0.05(-0.74%) |
Jul 10, 2003 | 6.901 | 6.901 | 6.707 | 6.740 | 3,477,991 | -0.19(-2.73%) |
Jul 09, 2003 | 7.028 | 7.028 | 6.909 | 6.929 | 2,741,747 | -0.10(-1.45%) |
Jul 08, 2003 | 6.952 | 7.039 | 6.923 | 7.031 | 3,154,672 | +0.05(+0.74%) |
Jul 07, 2003 | 6.896 | 6.991 | 6.798 | 6.979 | 3,557,897 | +0.11(+1.61%) |
Jul 03, 2003 | 6.917 | 6.948 | 6.866 | 6.869 | 1,563,941 | -0.08(-1.15%) |
Jul 02, 2003 | 6.928 | 6.956 | 6.795 | 6.949 | 5,009,139 | +0.07(+1.05%) |
Jul 01, 2003 | 6.675 | 6.876 | 6.563 | 6.876 | 6,143,527 | +0.20(+3.02%) |
Jun 30, 2003 | 6.821 | 6.885 | 6.674 | 6.675 | 4,660,416 | -0.16(-2.37%) |
Jun 27, 2003 | 6.991 | 7.036 | 6.824 | 6.837 | 3,421,641 | -0.14(-2.06%) |
Jun 26, 2003 | 6.922 | 7.035 | 6.840 | 6.981 | 4,971,726 | +0.06(+0.86%) |
Jun 25, 2003 | 7.075 | 7.123 | 6.922 | 6.922 | 3,788,839 | -0.15(-2.19%) |
Jun 24, 2003 | 7.036 | 7.181 | 6.929 | 7.076 | 4,950,017 | +0.05(+0.74%) |
Jun 23, 2003 | 7.092 | 7.104 | 6.982 | 7.024 | 5,176,803 | -0.07(-0.96%) |
Jun 20, 2003 | 7.394 | 7.442 | 7.074 | 7.093 | 4,455,801 | -0.35(-4.70%) |
Jun 19, 2003 | 7.494 | 7.575 | 7.337 | 7.442 | 3,736,646 | -0.05(-0.69%) |
Jun 18, 2003 | 7.700 | 7.700 | 7.429 | 7.494 | 3,084,465 | -0.20(-2.66%) |
Jun 17, 2003 | 7.740 | 7.792 | 7.616 | 7.699 | 3,696,462 | -0.03(-0.39%) |
Jun 16, 2003 | 7.545 | 7.740 | 7.511 | 7.729 | 3,401,318 | +0.25(+3.40%) |
Jun 13, 2003 | 7.477 | 7.577 | 7.419 | 7.475 | 2,616,576 | -0.00(-0.01%) |
Jun 12, 2003 | 7.627 | 7.697 | 7.376 | 7.476 | 4,316,774 | -0.14(-1.83%) |
Jun 11, 2003 | 7.253 | 7.638 | 7.236 | 7.616 | 7,125,494 | +0.43(+5.98%) |
Jun 10, 2003 | 7.036 | 7.219 | 7.031 | 7.186 | 3,417,484 | +0.20(+2.83%) |
Jun 09, 2003 | 7.134 | 7.135 | 6.940 | 6.988 | 4,210,078 | -0.17(-2.42%) |
Jun 06, 2003 | 7.469 | 7.502 | 7.138 | 7.161 | 4,917,224 | -0.27(-3.67%) |
Jun 05, 2003 | 7.247 | 7.441 | 7.194 | 7.434 | 3,263,677 | +0.15(+2.08%) |
Jun 04, 2003 | 7.118 | 7.296 | 7.118 | 7.282 | 3,381,919 | +0.20(+2.80%) |
Jun 03, 2003 | 7.145 | 7.145 | 7.020 | 7.084 | 4,640,093 | -0.02(-0.24%) |
Jun 02, 2003 | 7.172 | 7.246 | 7.071 | 7.101 | 4,825,770 | +0.00(+0.02%) |
May 30, 2003 | 6.982 | 7.155 | 6.971 | 7.100 | 5,894,110 | +0.04(+0.54%) |
May 29, 2003 | 7.226 | 7.334 | 7.026 | 7.062 | 6,816,493 | -0.05(-0.73%) |
May 28, 2003 | 7.015 | 7.171 | 6.995 | 7.114 | 4,534,783 | +0.13(+1.89%) |
May 27, 2003 | 6.874 | 7.026 | 6.837 | 6.982 | 4,668,730 | +0.09(+1.24%) |
May 23, 2003 | 6.820 | 7.008 | 6.798 | 6.897 | 4,539,864 | +0.08(+1.13%) |
May 22, 2003 | 6.538 | 6.825 | 6.528 | 6.820 | 5,508,436 | +0.30(+4.65%) |
May 21, 2003 | 6.419 | 6.528 | 6.374 | 6.517 | 3,671,059 | +0.09(+1.35%) |
May 20, 2003 | 6.396 | 6.495 | 6.384 | 6.430 | 2,080,790 | +0.04(+0.59%) |
May 19, 2003 | 6.367 | 6.458 | 6.367 | 6.392 | 2,768,998 | -0.14(-2.07%) |
May 16, 2003 | 6.598 | 6.598 | 6.361 | 6.528 | 2,888,164 | -0.07(-1.07%) |
May 15, 2003 | 6.576 | 6.602 | 6.509 | 6.598 | 2,317,737 | +0.05(+0.74%) |
May 14, 2003 | 6.620 | 6.635 | 6.485 | 6.549 | 3,515,404 | -0.06(-0.90%) |
May 13, 2003 | 6.574 | 6.635 | 6.511 | 6.609 | 2,711,262 | +0.03(+0.51%) |
May 12, 2003 | 6.415 | 6.612 | 6.388 | 6.575 | 3,915,858 | +0.16(+2.50%) |
May 09, 2003 | 6.387 | 6.454 | 6.322 | 6.415 | 3,656,278 | +0.09(+1.47%) |
May 08, 2003 | 6.373 | 6.478 | 6.289 | 6.322 | 4,532,936 | -0.05(-0.78%) |
May 07, 2003 | 6.236 | 6.407 | 6.216 | 6.372 | 4,292,756 | +0.12(+1.92%) |
May 06, 2003 | 6.233 | 6.263 | 6.204 | 6.252 | 3,619,790 | +0.02(+0.31%) |
May 05, 2003 | 6.306 | 6.315 | 6.221 | 6.232 | 2,184,252 | -0.06(-0.96%) |
May 02, 2003 | 6.196 | 6.322 | 6.170 | 6.293 | 1,959,776 | +0.10(+1.55%) |