Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.030 | 6.250 | 5.960 | 6.120 | 3,557,800 | +0.22(+3.73%) |
Jul 30, 2003 | 6.040 | 6.055 | 5.880 | 5.900 | 1,268,800 | -0.12(-1.99%) |
Jul 29, 2003 | 6.050 | 6.105 | 5.850 | 6.020 | 1,851,000 | -0.03(-0.50%) |
Jul 28, 2003 | 5.850 | 6.090 | 5.830 | 6.050 | 2,054,500 | +0.20(+3.42%) |
Jul 25, 2003 | 5.860 | 5.952 | 5.700 | 5.850 | 2,676,800 | +0.02(+0.34%) |
Jul 24, 2003 | 6.160 | 6.200 | 5.800 | 5.830 | 3,482,300 | -0.25(-4.11%) |
Jul 23, 2003 | 5.910 | 6.190 | 5.770 | 6.080 | 6,368,700 | +0.16(+2.70%) |
Jul 22, 2003 | 5.900 | 5.980 | 5.800 | 5.920 | 4,564,600 | +0.22(+3.86%) |
Jul 21, 2003 | 5.910 | 5.950 | 5.520 | 5.700 | 6,752,500 | -0.05(-0.87%) |
Jul 18, 2003 | 5.440 | 5.840 | 5.100 | 5.750 | 32,060,200 | +1.08(+23.13%) |
Jul 17, 2003 | 4.750 | 4.880 | 4.660 | 4.670 | 4,106,000 | -0.33(-6.60%) |
Jul 16, 2003 | 5.060 | 5.210 | 4.961 | 5.000 | 3,294,300 | -0.12(-2.34%) |
Jul 15, 2003 | 5.360 | 5.400 | 5.090 | 5.120 | 3,217,300 | -0.15(-2.85%) |
Jul 14, 2003 | 5.430 | 5.450 | 5.240 | 5.270 | 3,620,500 | -0.02(-0.38%) |
Jul 11, 2003 | 5.440 | 5.450 | 5.220 | 5.290 | 3,067,500 | -0.07(-1.31%) |
Jul 10, 2003 | 5.200 | 5.440 | 5.150 | 5.360 | 7,453,400 | +0.11(+2.10%) |
Jul 09, 2003 | 5.210 | 5.350 | 5.060 | 5.250 | 14,261,900 | +0.24(+4.79%) |
Jul 08, 2003 | 5.320 | 5.470 | 4.990 | 5.010 | 37,695,000 | -1.16(-18.80%) |
Jul 07, 2003 | 5.970 | 6.220 | 5.940 | 6.170 | 5,043,500 | +0.34(+5.83%) |
Jul 03, 2003 | 5.860 | 5.962 | 5.758 | 5.830 | 1,714,500 | -0.13(-2.18%) |
Jul 02, 2003 | 5.430 | 5.980 | 5.390 | 5.960 | 6,020,370 | +0.52(+9.56%) |
Jul 01, 2003 | 5.290 | 5.470 | 5.110 | 5.440 | 5,026,500 | +0.17(+3.32%) |
Jun 30, 2003 | 5.550 | 5.640 | 5.190 | 5.265 | 3,074,900 | -0.17(-3.21%) |
Jun 27, 2003 | 5.690 | 5.700 | 5.310 | 5.440 | 3,008,200 | -0.19(-3.37%) |
Jun 26, 2003 | 5.430 | 5.720 | 5.300 | 5.630 | 4,990,800 | +0.28(+5.23%) |
Jun 25, 2003 | 5.380 | 5.600 | 5.280 | 5.350 | 3,487,100 | +0.09(+1.71%) |
Jun 24, 2003 | 5.220 | 5.470 | 5.080 | 5.260 | 4,462,400 | +0.03(+0.57%) |
Jun 23, 2003 | 5.550 | 5.570 | 5.180 | 5.230 | 2,289,500 | -0.28(-5.08%) |
Jun 20, 2003 | 5.570 | 5.620 | 5.400 | 5.510 | 2,329,900 | +0.03(+0.55%) |
Jun 19, 2003 | 5.830 | 6.080 | 5.450 | 5.480 | 4,950,200 | -0.37(-6.32%) |
Jun 18, 2003 | 5.530 | 5.950 | 5.450 | 5.850 | 4,890,000 | +0.32(+5.79%) |
Jun 17, 2003 | 5.610 | 5.690 | 5.390 | 5.530 | 2,320,500 | -0.05(-0.90%) |
Jun 16, 2003 | 5.460 | 5.720 | 5.430 | 5.580 | 2,822,200 | +0.11(+2.01%) |
Jun 13, 2003 | 5.750 | 5.814 | 5.380 | 5.470 | 5,189,000 | -0.51(-8.53%) |
Jun 12, 2003 | 5.810 | 6.000 | 5.720 | 5.980 | 2,456,600 | +0.20(+3.46%) |
Jun 11, 2003 | 5.990 | 5.990 | 5.540 | 5.780 | 4,637,400 | -0.21(-3.51%) |
Jun 10, 2003 | 6.300 | 6.300 | 5.878 | 5.990 | 3,475,600 | -0.05(-0.83%) |
Jun 09, 2003 | 6.650 | 6.500 | 5.950 | 6.040 | 4,598,753 | -0.61(-9.17%) |
Jun 06, 2003 | 6.740 | 7.010 | 6.420 | 6.650 | 10,056,000 | +0.25(+3.91%) |
Jun 05, 2003 | 6.030 | 6.500 | 5.910 | 6.400 | 6,401,300 | +0.32(+5.26%) |
Jun 04, 2003 | 5.870 | 6.130 | 5.800 | 6.080 | 4,141,600 | +0.34(+5.92%) |
Jun 03, 2003 | 5.750 | 5.990 | 5.680 | 5.740 | 3,811,100 | +0.01(+0.17%) |
Jun 02, 2003 | 6.130 | 6.250 | 5.690 | 5.730 | 4,320,500 | -0.30(-4.98%) |
May 30, 2003 | 6.100 | 6.370 | 5.940 | 6.030 | 4,849,700 | +0.00(+0.00%) |
May 29, 2003 | 6.110 | 6.250 | 5.990 | 6.030 | 3,966,300 | -0.03(-0.50%) |
May 28, 2003 | 5.950 | 6.250 | 5.930 | 6.060 | 4,499,400 | +0.17(+2.89%) |
May 27, 2003 | 5.850 | 6.210 | 5.760 | 5.890 | 8,624,000 | -0.11(-1.83%) |
May 23, 2003 | 5.480 | 6.070 | 5.290 | 6.000 | 10,238,300 | +0.52(+9.49%) |
May 22, 2003 | 5.240 | 5.530 | 5.170 | 5.480 | 5,158,900 | +0.37(+7.24%) |
May 21, 2003 | 4.930 | 5.150 | 4.880 | 5.110 | 2,536,600 | +0.05(+0.99%) |
May 20, 2003 | 5.190 | 5.230 | 4.960 | 5.060 | 2,585,100 | -0.02(-0.39%) |
May 19, 2003 | 5.250 | 5.320 | 5.050 | 5.080 | 3,201,200 | -0.25(-4.69%) |
May 16, 2003 | 5.140 | 5.430 | 5.130 | 5.330 | 4,195,300 | -0.02(-0.37%) |
May 15, 2003 | 5.520 | 5.570 | 5.110 | 5.350 | 4,971,200 | -0.16(-2.90%) |
May 14, 2003 | 5.580 | 5.650 | 5.250 | 5.510 | 9,642,000 | -0.19(-3.33%) |
May 13, 2003 | 5.020 | 5.730 | 5.020 | 5.700 | 11,768,200 | +0.51(+9.83%) |
May 12, 2003 | 4.660 | 5.280 | 4.570 | 5.190 | 8,542,800 | +0.63(+13.82%) |
May 09, 2003 | 4.400 | 4.700 | 4.400 | 4.560 | 3,611,600 | +0.19(+4.35%) |
May 08, 2003 | 4.530 | 4.540 | 4.310 | 4.370 | 1,621,800 | -0.23(-5.00%) |
May 07, 2003 | 4.480 | 4.700 | 4.440 | 4.600 | 4,325,000 | -0.08(-1.71%) |
May 06, 2003 | 4.580 | 4.850 | 4.440 | 4.680 | 6,200,100 | +0.25(+5.64%) |
May 05, 2003 | 4.200 | 4.470 | 4.190 | 4.430 | 3,914,100 | +0.26(+6.24%) |
May 02, 2003 | 4.110 | 4.230 | 3.910 | 4.170 | 2,604,100 | +0.09(+2.21%) |