Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.753 | 5.823 | 5.682 | 5.745 | 15,503,364 | +0.10(+1.75%) |
Jul 30, 2003 | 5.618 | 5.682 | 5.541 | 5.647 | 9,837,442 | +0.06(+1.01%) |
Jul 29, 2003 | 5.682 | 5.710 | 5.505 | 5.590 | 9,359,567 | -0.09(-1.61%) |
Jul 28, 2003 | 5.788 | 5.788 | 5.668 | 5.682 | 9,607,359 | -0.05(-0.86%) |
Jul 25, 2003 | 5.717 | 5.802 | 5.668 | 5.731 | 14,729,102 | +0.04(+0.74%) |
Jul 24, 2003 | 5.802 | 5.837 | 5.689 | 5.689 | 33,889,132 | -0.44(-7.14%) |
Jul 23, 2003 | 5.985 | 6.183 | 5.894 | 6.127 | 26,403,236 | +0.32(+5.47%) |
Jul 22, 2003 | 5.823 | 5.823 | 5.534 | 5.809 | 35,144,528 | +0.51(+9.59%) |
Jul 21, 2003 | 5.407 | 6.028 | 5.301 | 5.301 | 9,456,899 | -0.09(-1.70%) |
Jul 18, 2003 | 5.435 | 5.541 | 5.329 | 5.393 | 10,956,544 | +0.08(+1.46%) |
Jul 17, 2003 | 5.505 | 5.689 | 5.294 | 5.315 | 13,889,812 | -0.47(-8.17%) |
Jul 16, 2003 | 5.957 | 5.964 | 5.731 | 5.788 | 11,516,307 | -0.17(-2.84%) |
Jul 15, 2003 | 5.908 | 5.971 | 5.788 | 5.957 | 10,250,712 | +0.04(+0.60%) |
Jul 14, 2003 | 6.141 | 6.155 | 5.865 | 5.922 | 9,449,815 | -0.08(-1.29%) |
Jul 11, 2003 | 5.929 | 6.070 | 5.929 | 6.000 | 11,431,726 | +0.10(+1.67%) |
Jul 10, 2003 | 5.964 | 6.098 | 5.788 | 5.901 | 14,471,393 | -0.27(-4.35%) |
Jul 09, 2003 | 5.873 | 6.247 | 5.802 | 6.169 | 21,258,542 | +0.27(+4.55%) |
Jul 08, 2003 | 5.640 | 5.929 | 5.590 | 5.901 | 16,226,055 | +0.32(+5.69%) |
Jul 07, 2003 | 5.505 | 5.583 | 5.435 | 5.583 | 9,561,456 | +0.17(+3.13%) |
Jul 03, 2003 | 5.315 | 5.527 | 5.308 | 5.414 | 4,591,165 | -0.06(-1.16%) |
Jul 02, 2003 | 5.294 | 5.505 | 5.280 | 5.477 | 20,513,466 | +0.21(+4.02%) |
Jul 01, 2003 | 5.209 | 5.266 | 5.068 | 5.266 | 11,123,722 | +0.05(+0.95%) |
Jun 30, 2003 | 5.294 | 5.378 | 5.124 | 5.216 | 8,899,686 | -0.08(-1.47%) |
Jun 27, 2003 | 5.294 | 5.378 | 5.266 | 5.294 | 7,912,768 | +0.01(+0.13%) |
Jun 26, 2003 | 5.287 | 5.336 | 5.202 | 5.287 | 8,756,593 | +0.11(+2.04%) |
Jun 25, 2003 | 5.068 | 5.294 | 5.054 | 5.181 | 13,031,253 | +0.15(+2.95%) |
Jun 24, 2003 | 5.237 | 5.357 | 4.870 | 5.033 | 21,225,248 | -0.12(-2.33%) |
Jun 23, 2003 | 5.541 | 5.583 | 5.047 | 5.153 | 24,741,090 | -0.42(-7.59%) |
Jun 20, 2003 | 5.753 | 5.753 | 5.541 | 5.576 | 23,495,188 | -0.08(-1.50%) |
Jun 19, 2003 | 5.625 | 5.767 | 5.583 | 5.661 | 13,309,363 | +0.05(+0.88%) |
Jun 18, 2003 | 5.555 | 5.625 | 5.463 | 5.611 | 8,649,910 | +0.03(+0.51%) |
Jun 17, 2003 | 5.505 | 5.611 | 5.484 | 5.583 | 12,882,634 | +0.11(+1.93%) |
Jun 16, 2003 | 5.435 | 5.491 | 5.294 | 5.477 | 10,129,295 | +0.11(+2.11%) |
Jun 13, 2003 | 5.548 | 5.611 | 5.336 | 5.364 | 12,061,478 | -0.16(-2.94%) |
Jun 12, 2003 | 5.647 | 5.682 | 5.470 | 5.527 | 10,993,379 | -0.05(-0.89%) |
Jun 11, 2003 | 5.491 | 5.618 | 5.400 | 5.576 | 12,837,014 | +0.14(+2.60%) |
Jun 10, 2003 | 5.442 | 5.583 | 5.329 | 5.435 | 8,952,531 | +0.00(+0.00%) |
Jun 09, 2003 | 5.470 | 5.527 | 5.223 | 5.435 | 12,923,720 | -0.11(-1.91%) |
Jun 06, 2003 | 5.844 | 5.993 | 5.513 | 5.541 | 27,908,266 | -0.04(-0.63%) |
Jun 05, 2003 | 5.400 | 5.654 | 5.287 | 5.576 | 19,714,270 | +0.13(+2.46%) |
Jun 04, 2003 | 4.997 | 5.470 | 4.990 | 5.442 | 22,908,930 | +0.48(+9.67%) |
Jun 03, 2003 | 5.174 | 5.174 | 4.870 | 4.962 | 21,684,988 | -0.20(-3.83%) |
Jun 02, 2003 | 5.308 | 5.569 | 5.138 | 5.160 | 27,965,928 | +0.00(+0.00%) |
May 30, 2003 | 4.828 | 5.188 | 4.800 | 5.160 | 31,709,442 | +0.33(+6.87%) |
May 29, 2003 | 4.482 | 4.870 | 4.482 | 4.828 | 25,939,106 | +0.38(+8.57%) |
May 28, 2003 | 4.588 | 4.588 | 4.411 | 4.447 | 15,057,225 | -0.09(-2.02%) |
May 27, 2003 | 4.270 | 4.539 | 4.242 | 4.539 | 15,138,264 | +0.29(+6.81%) |
May 23, 2003 | 4.228 | 4.341 | 4.186 | 4.249 | 9,836,592 | +0.01(+0.33%) |
May 22, 2003 | 4.037 | 4.277 | 4.030 | 4.235 | 14,380,295 | +0.19(+4.71%) |
May 21, 2003 | 4.129 | 4.221 | 4.037 | 4.044 | 9,257,844 | -0.18(-4.18%) |
May 20, 2003 | 4.235 | 4.306 | 4.101 | 4.221 | 11,489,813 | -0.02(-0.50%) |
May 19, 2003 | 4.306 | 4.369 | 4.235 | 4.242 | 10,249,720 | -0.20(-4.45%) |
May 16, 2003 | 4.376 | 4.440 | 4.242 | 4.440 | 11,627,806 | +0.06(+1.29%) |
May 15, 2003 | 4.411 | 4.447 | 4.341 | 4.383 | 11,777,558 | -0.04(-0.80%) |
May 14, 2003 | 4.390 | 4.673 | 4.320 | 4.419 | 15,858,122 | +0.08(+1.79%) |
May 13, 2003 | 4.235 | 4.411 | 4.214 | 4.341 | 22,571,174 | +0.12(+2.84%) |
May 12, 2003 | 4.101 | 4.221 | 4.101 | 4.221 | 10,757,772 | +0.06(+1.36%) |
May 09, 2003 | 4.094 | 4.164 | 4.073 | 4.164 | 7,653,925 | +0.09(+2.25%) |
May 08, 2003 | 4.115 | 4.200 | 4.030 | 4.073 | 11,193,426 | -0.09(-2.20%) |
May 07, 2003 | 4.066 | 4.207 | 4.066 | 4.164 | 26,369,518 | +0.14(+3.51%) |
May 06, 2003 | 3.974 | 4.108 | 3.946 | 4.023 | 21,065,438 | +0.06(+1.42%) |
May 05, 2003 | 3.882 | 3.981 | 3.861 | 3.967 | 19,482,770 | +0.13(+3.50%) |
May 02, 2003 | 3.833 | 3.847 | 3.776 | 3.833 | 13,452,882 | -0.01(-0.18%) |