Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.191 | 7.447 | 7.138 | 7.234 | 2,501,295 | +0.13(+1.80%) |
Jul 30, 2003 | 7.004 | 7.217 | 6.808 | 7.106 | 4,738,091 | +0.09(+1.34%) |
Jul 29, 2003 | 7.149 | 7.276 | 6.893 | 7.013 | 3,641,666 | -0.08(-1.08%) |
Jul 28, 2003 | 6.919 | 7.140 | 6.904 | 7.089 | 2,488,722 | +0.19(+2.71%) |
Jul 25, 2003 | 6.808 | 6.987 | 6.740 | 6.902 | 2,801,399 | +0.16(+2.40%) |
Jul 24, 2003 | 6.936 | 7.191 | 6.740 | 6.740 | 9,654,199 | -0.71(-9.59%) |
Jul 23, 2003 | 7.251 | 7.549 | 7.200 | 7.455 | 7,983,065 | +0.25(+3.42%) |
Jul 22, 2003 | 7.259 | 7.276 | 6.910 | 7.208 | 7,669,801 | +0.69(+10.57%) |
Jul 21, 2003 | 6.596 | 6.698 | 6.425 | 6.519 | 1,759,613 | -0.15(-2.30%) |
Jul 18, 2003 | 6.766 | 6.876 | 6.357 | 6.672 | 3,596,427 | +0.03(+0.51%) |
Jul 17, 2003 | 7.013 | 7.055 | 6.596 | 6.638 | 5,403,512 | -0.71(-9.62%) |
Jul 16, 2003 | 7.753 | 7.787 | 7.191 | 7.344 | 3,901,936 | -0.20(-2.60%) |
Jul 15, 2003 | 7.796 | 7.966 | 7.370 | 7.540 | 4,102,984 | +0.02(+0.23%) |
Jul 14, 2003 | 7.370 | 7.651 | 7.310 | 7.523 | 5,584,938 | +0.39(+5.49%) |
Jul 11, 2003 | 7.149 | 7.310 | 6.979 | 7.132 | 2,089,211 | +0.01(+0.12%) |
Jul 10, 2003 | 7.396 | 7.396 | 6.979 | 7.123 | 3,151,912 | -0.37(-4.89%) |
Jul 09, 2003 | 7.430 | 7.770 | 7.276 | 7.489 | 7,648,298 | +0.00(+0.00%) |
Jul 08, 2003 | 6.698 | 7.574 | 6.553 | 7.489 | 11,259,884 | +0.72(+10.69%) |
Jul 07, 2003 | 6.467 | 6.766 | 6.400 | 6.766 | 6,381,376 | +0.43(+6.71%) |
Jul 03, 2003 | 6.127 | 6.374 | 6.076 | 6.340 | 3,552,716 | +0.01(+0.13%) |
Jul 02, 2003 | 5.864 | 6.340 | 5.710 | 6.332 | 7,838,375 | +0.52(+8.93%) |
Jul 01, 2003 | 5.693 | 5.830 | 5.549 | 5.813 | 2,758,275 | +0.05(+0.89%) |
Jun 30, 2003 | 5.991 | 6.102 | 5.736 | 5.762 | 3,185,518 | -0.20(-3.38%) |
Jun 27, 2003 | 5.966 | 6.116 | 5.915 | 5.963 | 3,272,470 | -0.03(-0.47%) |
Jun 26, 2003 | 6.034 | 6.093 | 5.881 | 5.991 | 5,119,859 | +0.03(+0.57%) |
Jun 25, 2003 | 6.153 | 6.306 | 5.855 | 5.957 | 4,277,007 | -0.26(-4.11%) |
Jun 24, 2003 | 5.932 | 6.281 | 5.719 | 6.213 | 4,044,468 | +0.27(+4.58%) |
Jun 23, 2003 | 6.230 | 6.255 | 5.940 | 5.940 | 2,590,010 | -0.25(-3.99%) |
Jun 20, 2003 | 6.596 | 6.715 | 6.136 | 6.187 | 4,667,706 | -0.33(-5.09%) |
Jun 19, 2003 | 6.255 | 6.808 | 6.247 | 6.519 | 11,583,958 | +0.04(+0.66%) |
Jun 18, 2003 | 6.272 | 6.655 | 6.179 | 6.476 | 14,018,864 | +0.27(+4.39%) |
Jun 17, 2003 | 5.923 | 6.230 | 5.813 | 6.204 | 7,102,377 | +0.37(+6.42%) |
Jun 16, 2003 | 5.600 | 5.923 | 5.387 | 5.830 | 5,312,212 | +0.26(+4.74%) |
Jun 13, 2003 | 5.762 | 5.889 | 5.506 | 5.566 | 3,641,901 | -0.23(-3.96%) |
Jun 12, 2003 | 5.949 | 6.017 | 5.685 | 5.796 | 4,968,867 | -0.18(-2.99%) |
Jun 11, 2003 | 5.770 | 6.025 | 5.659 | 5.974 | 6,083,505 | -0.08(-1.27%) |
Jun 10, 2003 | 6.068 | 6.187 | 5.906 | 6.051 | 3,208,078 | +0.03(+0.42%) |
Jun 09, 2003 | 5.787 | 6.204 | 5.625 | 6.025 | 9,604,848 | -0.01(-0.14%) |
Jun 06, 2003 | 6.647 | 6.893 | 5.991 | 6.034 | 6,521,323 | -0.45(-6.96%) |
Jun 05, 2003 | 6.170 | 6.544 | 5.855 | 6.485 | 4,674,169 | +0.14(+2.14%) |
Jun 04, 2003 | 6.306 | 6.400 | 6.187 | 6.349 | 4,255,151 | +0.12(+1.91%) |
Jun 03, 2003 | 6.264 | 6.502 | 6.187 | 6.230 | 3,433,920 | -0.09(-1.35%) |
Jun 02, 2003 | 6.383 | 6.740 | 6.281 | 6.315 | 3,986,068 | -0.05(-0.80%) |
May 30, 2003 | 6.570 | 6.706 | 6.255 | 6.366 | 4,708,245 | -0.05(-0.80%) |
May 29, 2003 | 6.638 | 6.638 | 6.264 | 6.417 | 5,161,338 | -0.11(-1.69%) |
May 28, 2003 | 6.400 | 6.757 | 6.374 | 6.527 | 5,525,834 | +0.16(+2.54%) |
May 27, 2003 | 5.847 | 6.383 | 5.813 | 6.366 | 5,808,782 | +0.50(+8.56%) |
May 23, 2003 | 6.085 | 6.102 | 5.830 | 5.864 | 3,874,205 | -0.20(-3.23%) |
May 22, 2003 | 5.949 | 6.162 | 5.830 | 6.059 | 4,972,980 | +0.18(+3.04%) |
May 21, 2003 | 5.668 | 5.915 | 5.489 | 5.881 | 3,574,689 | +0.09(+1.62%) |
May 20, 2003 | 5.949 | 5.957 | 5.574 | 5.787 | 4,533,517 | +0.02(+0.30%) |
May 19, 2003 | 6.017 | 6.085 | 5.753 | 5.770 | 3,745,186 | -0.27(-4.51%) |
May 16, 2003 | 5.898 | 6.289 | 5.872 | 6.042 | 6,228,034 | +0.11(+1.87%) |
May 15, 2003 | 6.034 | 6.059 | 5.847 | 5.932 | 5,544,282 | +0.08(+1.31%) |
May 14, 2003 | 5.932 | 6.162 | 5.787 | 5.855 | 12,586,380 | +0.14(+2.38%) |
May 13, 2003 | 4.936 | 5.872 | 4.902 | 5.719 | 15,251,828 | +0.78(+15.86%) |
May 12, 2003 | 4.979 | 5.013 | 4.876 | 4.936 | 5,001,298 | +0.02(+0.35%) |
May 09, 2003 | 4.928 | 4.979 | 4.808 | 4.919 | 3,518,170 | +0.07(+1.40%) |
May 08, 2003 | 5.004 | 5.064 | 4.842 | 4.851 | 2,636,542 | -0.19(-3.72%) |
May 07, 2003 | 5.208 | 5.234 | 5.004 | 5.038 | 3,485,621 | -0.20(-3.74%) |
May 06, 2003 | 5.259 | 5.362 | 5.157 | 5.234 | 4,194,637 | -0.03(-0.49%) |
May 05, 2003 | 5.234 | 5.404 | 5.166 | 5.259 | 4,565,008 | +0.18(+3.52%) |
May 02, 2003 | 4.681 | 5.123 | 4.579 | 5.081 | 8,884,082 | +0.41(+8.74%) |