Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.189 | 7.444 | 7.135 | 7.232 | 2,502,075 | +0.13(+1.80%) |
Jul 30, 2003 | 7.002 | 7.215 | 6.806 | 7.104 | 4,739,569 | +0.09(+1.34%) |
Jul 29, 2003 | 7.146 | 7.274 | 6.891 | 7.010 | 3,642,802 | -0.08(-1.08%) |
Jul 28, 2003 | 6.917 | 7.138 | 6.902 | 7.087 | 2,489,499 | +0.19(+2.71%) |
Jul 25, 2003 | 6.806 | 6.985 | 6.738 | 6.900 | 2,802,273 | +0.16(+2.40%) |
Jul 24, 2003 | 6.934 | 7.189 | 6.738 | 6.738 | 9,657,211 | -0.71(-9.59%) |
Jul 23, 2003 | 7.249 | 7.546 | 7.198 | 7.453 | 7,985,556 | +0.25(+3.42%) |
Jul 22, 2003 | 7.257 | 7.274 | 6.908 | 7.206 | 7,672,194 | +0.69(+10.57%) |
Jul 21, 2003 | 6.593 | 6.696 | 6.423 | 6.517 | 1,760,162 | -0.15(-2.30%) |
Jul 18, 2003 | 6.764 | 6.874 | 6.355 | 6.670 | 3,597,549 | +0.03(+0.51%) |
Jul 17, 2003 | 7.010 | 7.053 | 6.593 | 6.636 | 5,405,198 | -0.71(-9.62%) |
Jul 16, 2003 | 7.751 | 7.785 | 7.189 | 7.342 | 3,903,153 | -0.20(-2.60%) |
Jul 15, 2003 | 7.793 | 7.963 | 7.368 | 7.538 | 4,104,264 | +0.02(+0.23%) |
Jul 14, 2003 | 7.368 | 7.648 | 7.308 | 7.521 | 5,586,680 | +0.39(+5.49%) |
Jul 11, 2003 | 7.146 | 7.308 | 6.976 | 7.129 | 2,089,862 | +0.01(+0.12%) |
Jul 10, 2003 | 7.393 | 7.393 | 6.976 | 7.121 | 3,152,895 | -0.37(-4.89%) |
Jul 09, 2003 | 7.427 | 7.768 | 7.274 | 7.487 | 7,650,684 | +0.00(+0.00%) |
Jul 08, 2003 | 6.696 | 7.572 | 6.551 | 7.487 | 11,263,396 | +0.72(+10.69%) |
Jul 07, 2003 | 6.465 | 6.764 | 6.398 | 6.764 | 6,383,367 | +0.43(+6.71%) |
Jul 03, 2003 | 6.126 | 6.372 | 6.075 | 6.338 | 3,553,824 | +0.01(+0.13%) |
Jul 02, 2003 | 5.862 | 6.338 | 5.709 | 6.330 | 7,840,820 | +0.52(+8.93%) |
Jul 01, 2003 | 5.692 | 5.828 | 5.547 | 5.811 | 2,759,136 | +0.05(+0.89%) |
Jun 30, 2003 | 5.989 | 6.100 | 5.734 | 5.760 | 3,186,511 | -0.20(-3.38%) |
Jun 27, 2003 | 5.964 | 6.114 | 5.913 | 5.961 | 3,273,491 | -0.03(-0.47%) |
Jun 26, 2003 | 6.032 | 6.092 | 5.879 | 5.989 | 5,121,456 | +0.03(+0.57%) |
Jun 25, 2003 | 6.151 | 6.304 | 5.853 | 5.955 | 4,278,341 | -0.26(-4.11%) |
Jun 24, 2003 | 5.930 | 6.279 | 5.717 | 6.211 | 4,045,729 | +0.27(+4.58%) |
Jun 23, 2003 | 6.228 | 6.253 | 5.938 | 5.938 | 2,590,818 | -0.25(-3.99%) |
Jun 20, 2003 | 6.593 | 6.713 | 6.134 | 6.185 | 4,669,162 | -0.33(-5.09%) |
Jun 19, 2003 | 6.253 | 6.806 | 6.245 | 6.517 | 11,587,572 | +0.04(+0.66%) |
Jun 18, 2003 | 6.270 | 6.653 | 6.177 | 6.474 | 14,023,238 | +0.27(+4.39%) |
Jun 17, 2003 | 5.921 | 6.228 | 5.811 | 6.202 | 7,104,593 | +0.37(+6.42%) |
Jun 16, 2003 | 5.598 | 5.921 | 5.385 | 5.828 | 5,313,870 | +0.26(+4.74%) |
Jun 13, 2003 | 5.760 | 5.887 | 5.505 | 5.564 | 3,643,037 | -0.23(-3.96%) |
Jun 12, 2003 | 5.947 | 6.015 | 5.683 | 5.794 | 4,970,417 | -0.18(-2.99%) |
Jun 11, 2003 | 5.768 | 6.023 | 5.658 | 5.972 | 6,085,403 | -0.08(-1.27%) |
Jun 10, 2003 | 6.066 | 6.185 | 5.904 | 6.049 | 3,209,079 | +0.03(+0.42%) |
Jun 09, 2003 | 5.785 | 6.202 | 5.624 | 6.023 | 9,607,844 | -0.01(-0.14%) |
Jun 06, 2003 | 6.645 | 6.891 | 5.989 | 6.032 | 6,523,357 | -0.45(-6.96%) |
Jun 05, 2003 | 6.168 | 6.542 | 5.853 | 6.483 | 4,675,627 | +0.14(+2.14%) |
Jun 04, 2003 | 6.304 | 6.398 | 6.185 | 6.347 | 4,256,479 | +0.12(+1.91%) |
Jun 03, 2003 | 6.262 | 6.500 | 6.185 | 6.228 | 3,434,991 | -0.09(-1.35%) |
Jun 02, 2003 | 6.381 | 6.738 | 6.279 | 6.313 | 3,987,312 | -0.05(-0.80%) |
May 30, 2003 | 6.568 | 6.704 | 6.253 | 6.364 | 4,709,714 | -0.05(-0.80%) |
May 29, 2003 | 6.636 | 6.636 | 6.262 | 6.415 | 5,162,948 | -0.11(-1.69%) |
May 28, 2003 | 6.398 | 6.755 | 6.372 | 6.525 | 5,527,557 | +0.16(+2.54%) |
May 27, 2003 | 5.845 | 6.381 | 5.811 | 6.364 | 5,810,594 | +0.50(+8.56%) |
May 23, 2003 | 6.083 | 6.100 | 5.828 | 5.862 | 3,875,414 | -0.20(-3.23%) |
May 22, 2003 | 5.947 | 6.160 | 5.828 | 6.058 | 4,974,531 | +0.18(+3.04%) |
May 21, 2003 | 5.666 | 5.913 | 5.487 | 5.879 | 3,575,804 | +0.09(+1.62%) |
May 20, 2003 | 5.947 | 5.955 | 5.573 | 5.785 | 4,534,931 | +0.02(+0.29%) |
May 19, 2003 | 6.015 | 6.083 | 5.751 | 5.768 | 3,746,355 | -0.27(-4.51%) |
May 16, 2003 | 5.896 | 6.287 | 5.870 | 6.040 | 6,229,977 | +0.11(+1.87%) |
May 15, 2003 | 6.032 | 6.058 | 5.845 | 5.930 | 5,546,011 | +0.08(+1.31%) |
May 14, 2003 | 5.930 | 6.160 | 5.785 | 5.853 | 12,590,306 | +0.14(+2.38%) |
May 13, 2003 | 4.934 | 5.870 | 4.900 | 5.717 | 15,256,586 | +0.78(+15.86%) |
May 12, 2003 | 4.977 | 5.011 | 4.875 | 4.934 | 5,002,858 | +0.02(+0.35%) |
May 09, 2003 | 4.926 | 4.977 | 4.807 | 4.917 | 3,519,267 | +0.07(+1.40%) |
May 08, 2003 | 5.003 | 5.062 | 4.841 | 4.849 | 2,637,364 | -0.19(-3.72%) |
May 07, 2003 | 5.207 | 5.232 | 5.003 | 5.037 | 3,486,709 | -0.20(-3.74%) |
May 06, 2003 | 5.258 | 5.360 | 5.156 | 5.232 | 4,195,946 | -0.03(-0.49%) |
May 05, 2003 | 5.232 | 5.402 | 5.164 | 5.258 | 4,566,432 | +0.18(+3.52%) |
May 02, 2003 | 4.679 | 5.122 | 4.577 | 5.079 | 8,886,853 | +0.41(+8.74%) |