Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.286 | 6.404 | 6.216 | 6.260 | 12,475,361 | +0.03(+0.47%) |
Jul 30, 2003 | 6.431 | 6.454 | 6.225 | 6.230 | 14,991,965 | -0.17(-2.67%) |
Jul 29, 2003 | 6.537 | 6.537 | 6.360 | 6.401 | 22,783,590 | -0.14(-2.07%) |
Jul 28, 2003 | 6.236 | 6.590 | 6.236 | 6.537 | 47,567,216 | +0.53(+8.77%) |
Jul 25, 2003 | 5.971 | 6.060 | 5.948 | 6.010 | 19,870,986 | +0.12(+2.05%) |
Jul 24, 2003 | 5.904 | 6.236 | 5.889 | 5.889 | 47,136,576 | +0.14(+2.41%) |
Jul 23, 2003 | 5.880 | 5.886 | 5.615 | 5.750 | 17,074,192 | -0.09(-1.46%) |
Jul 22, 2003 | 5.718 | 5.862 | 5.647 | 5.836 | 18,285,286 | +0.19(+3.39%) |
Jul 21, 2003 | 5.709 | 5.798 | 5.636 | 5.644 | 17,396,494 | -0.02(-0.42%) |
Jul 18, 2003 | 5.565 | 5.671 | 5.541 | 5.668 | 14,067,852 | +0.06(+1.05%) |
Jul 17, 2003 | 5.647 | 5.697 | 5.583 | 5.609 | 12,381,965 | -0.06(-0.99%) |
Jul 16, 2003 | 5.771 | 5.777 | 5.618 | 5.665 | 11,925,512 | -0.11(-1.84%) |
Jul 15, 2003 | 5.786 | 5.795 | 5.683 | 5.771 | 11,424,229 | +0.04(+0.67%) |
Jul 14, 2003 | 5.783 | 5.842 | 5.712 | 5.733 | 9,988,983 | +0.02(+0.41%) |
Jul 11, 2003 | 5.668 | 5.771 | 5.665 | 5.709 | 7,596,001 | +0.07(+1.25%) |
Jul 10, 2003 | 5.845 | 5.845 | 5.603 | 5.639 | 12,395,889 | -0.21(-3.53%) |
Jul 09, 2003 | 5.815 | 5.901 | 5.777 | 5.845 | 15,482,720 | +0.04(+0.61%) |
Jul 08, 2003 | 5.830 | 5.833 | 5.736 | 5.809 | 17,616,910 | -0.08(-1.30%) |
Jul 07, 2003 | 5.801 | 5.886 | 5.724 | 5.886 | 14,308,645 | +0.17(+2.94%) |
Jul 03, 2003 | 5.789 | 5.845 | 5.627 | 5.718 | 9,265,926 | -0.14(-2.31%) |
Jul 02, 2003 | 5.706 | 5.886 | 5.594 | 5.854 | 15,799,588 | +0.21(+3.65%) |
Jul 01, 2003 | 5.683 | 5.683 | 5.536 | 5.647 | 16,769,890 | -0.02(-0.36%) |
Jun 30, 2003 | 5.771 | 5.839 | 5.600 | 5.668 | 12,897,852 | -0.04(-0.62%) |
Jun 27, 2003 | 5.818 | 5.877 | 5.615 | 5.703 | 12,663,172 | -0.11(-1.82%) |
Jun 26, 2003 | 5.780 | 5.812 | 5.709 | 5.809 | 10,849,248 | +0.04(+0.66%) |
Jun 25, 2003 | 5.880 | 5.989 | 5.768 | 5.771 | 14,515,475 | -0.11(-1.85%) |
Jun 24, 2003 | 5.839 | 5.927 | 5.836 | 5.880 | 13,435,814 | +0.04(+0.71%) |
Jun 23, 2003 | 6.018 | 6.033 | 5.815 | 5.839 | 12,095,323 | -0.18(-2.94%) |
Jun 20, 2003 | 6.021 | 6.051 | 5.933 | 6.016 | 25,831,364 | +0.06(+0.94%) |
Jun 19, 2003 | 5.957 | 6.036 | 5.921 | 5.960 | 13,004,154 | +0.00(+0.05%) |
Jun 18, 2003 | 5.889 | 5.971 | 5.845 | 5.957 | 20,702,722 | +0.05(+0.90%) |
Jun 17, 2003 | 5.939 | 6.033 | 5.848 | 5.904 | 32,406,800 | -0.30(-4.80%) |
Jun 16, 2003 | 6.198 | 6.207 | 6.110 | 6.201 | 12,151,021 | +0.06(+0.96%) |
Jun 13, 2003 | 6.213 | 6.283 | 6.069 | 6.142 | 22,608,344 | -0.20(-3.11%) |
Jun 12, 2003 | 6.239 | 6.431 | 6.154 | 6.339 | 29,051,326 | +0.30(+5.02%) |
Jun 11, 2003 | 5.683 | 6.042 | 5.680 | 6.036 | 29,212,988 | +0.35(+6.22%) |
Jun 10, 2003 | 5.712 | 5.721 | 5.541 | 5.683 | 15,851,890 | +0.01(+0.10%) |
Jun 09, 2003 | 5.733 | 5.889 | 5.624 | 5.677 | 11,761,814 | -0.03(-0.46%) |
Jun 06, 2003 | 5.806 | 5.865 | 5.662 | 5.703 | 16,410,230 | -0.07(-1.27%) |
Jun 05, 2003 | 5.768 | 5.845 | 5.742 | 5.777 | 12,517,474 | -0.06(-1.11%) |
Jun 04, 2003 | 5.727 | 5.851 | 5.680 | 5.842 | 15,273,173 | +0.11(+2.01%) |
Jun 03, 2003 | 5.845 | 5.848 | 5.671 | 5.727 | 13,189,927 | -0.09(-1.52%) |
Jun 02, 2003 | 5.854 | 5.948 | 5.759 | 5.815 | 22,604,268 | +0.08(+1.33%) |
May 30, 2003 | 5.600 | 5.739 | 5.597 | 5.739 | 24,565,930 | +0.14(+2.42%) |
May 29, 2003 | 5.427 | 5.633 | 5.385 | 5.603 | 36,199,704 | +0.18(+3.37%) |
May 28, 2003 | 5.527 | 5.574 | 5.418 | 5.421 | 25,414,646 | -0.15(-2.64%) |
May 27, 2003 | 5.571 | 5.689 | 5.471 | 5.568 | 24,239,212 | -0.10(-1.77%) |
May 23, 2003 | 5.506 | 5.736 | 5.491 | 5.668 | 24,309,174 | +0.20(+3.72%) |
May 22, 2003 | 5.385 | 5.494 | 5.356 | 5.465 | 14,544,343 | +0.04(+0.65%) |
May 21, 2003 | 5.279 | 5.462 | 5.271 | 5.430 | 23,151,402 | +0.08(+1.54%) |
May 20, 2003 | 5.168 | 5.362 | 5.168 | 5.347 | 22,008,232 | +0.18(+3.48%) |
May 19, 2003 | 5.235 | 5.282 | 5.156 | 5.168 | 20,098,532 | -0.17(-3.15%) |
May 16, 2003 | 5.170 | 5.438 | 5.153 | 5.335 | 47,130,464 | +0.20(+3.90%) |
May 15, 2003 | 5.061 | 5.176 | 5.020 | 5.135 | 16,684,985 | +0.07(+1.45%) |
May 14, 2003 | 5.000 | 5.088 | 4.938 | 5.061 | 19,828,192 | +0.08(+1.66%) |
May 13, 2003 | 4.844 | 5.003 | 4.832 | 4.979 | 18,164,382 | +0.13(+2.67%) |
May 12, 2003 | 4.897 | 4.900 | 4.761 | 4.849 | 21,398,948 | -0.01(-0.24%) |
May 09, 2003 | 4.785 | 4.873 | 4.776 | 4.861 | 15,260,947 | +0.07(+1.54%) |
May 08, 2003 | 4.717 | 4.849 | 4.711 | 4.788 | 17,829,514 | -0.06(-1.27%) |
May 07, 2003 | 4.858 | 4.882 | 4.779 | 4.849 | 17,052,116 | -0.02(-0.48%) |
May 06, 2003 | 4.929 | 5.006 | 4.844 | 4.873 | 22,248,344 | -0.06(-1.14%) |
May 05, 2003 | 5.006 | 5.038 | 4.844 | 4.929 | 19,185,626 | -0.01(-0.18%) |
May 02, 2003 | 4.926 | 4.985 | 4.844 | 4.938 | 21,550,080 | +0.00(+0.00%) |