Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.308 | 6.587 | 6.308 | 6.468 | 9,980,449 | +0.12(+1.92%) |
Jul 30, 2003 | 6.354 | 6.392 | 6.312 | 6.346 | 6,925,022 | +0.04(+0.67%) |
Jul 29, 2003 | 6.342 | 6.392 | 6.175 | 6.304 | 4,799,063 | -0.05(-0.84%) |
Jul 28, 2003 | 6.392 | 6.434 | 6.278 | 6.358 | 4,690,839 | -0.03(-0.54%) |
Jul 25, 2003 | 6.365 | 6.415 | 6.316 | 6.392 | 4,263,447 | +0.06(+0.90%) |
Jul 24, 2003 | 6.411 | 6.415 | 6.281 | 6.335 | 4,616,943 | -0.05(-0.84%) |
Jul 23, 2003 | 6.358 | 6.423 | 6.266 | 6.388 | 5,479,328 | +0.07(+1.09%) |
Jul 22, 2003 | 6.278 | 6.373 | 6.228 | 6.320 | 10,308,527 | +0.06(+0.98%) |
Jul 21, 2003 | 6.327 | 6.327 | 6.209 | 6.258 | 4,885,538 | -0.08(-1.20%) |
Jul 18, 2003 | 6.384 | 6.392 | 6.266 | 6.335 | 7,636,732 | +0.00(+0.06%) |
Jul 17, 2003 | 6.365 | 6.400 | 6.312 | 6.331 | 7,064,953 | -0.08(-1.25%) |
Jul 16, 2003 | 6.591 | 6.591 | 6.411 | 6.411 | 8,115,223 | -0.11(-1.75%) |
Jul 15, 2003 | 6.621 | 6.655 | 6.491 | 6.526 | 18,130,262 | -0.09(-1.33%) |
Jul 14, 2003 | 6.736 | 6.842 | 6.602 | 6.613 | 9,338,704 | -0.07(-1.03%) |
Jul 11, 2003 | 6.579 | 6.739 | 6.568 | 6.682 | 6,169,288 | +0.12(+1.86%) |
Jul 10, 2003 | 6.667 | 6.674 | 6.491 | 6.560 | 9,445,356 | -0.12(-1.77%) |
Jul 09, 2003 | 6.640 | 6.716 | 6.591 | 6.678 | 6,688,921 | +0.00(+0.00%) |
Jul 08, 2003 | 6.583 | 6.678 | 6.323 | 6.678 | 6,902,486 | +0.09(+1.33%) |
Jul 07, 2003 | 6.499 | 6.606 | 6.499 | 6.591 | 9,760,594 | +0.15(+2.31%) |
Jul 03, 2003 | 6.468 | 6.487 | 6.415 | 6.442 | 2,967,118 | -0.03(-0.53%) |
Jul 02, 2003 | 6.369 | 6.487 | 6.335 | 6.476 | 5,508,415 | +0.11(+1.68%) |
Jul 01, 2003 | 6.373 | 6.411 | 6.297 | 6.369 | 7,373,640 | +0.00(+0.06%) |
Jun 30, 2003 | 6.442 | 6.476 | 6.331 | 6.365 | 10,135,578 | -0.05(-0.77%) |
Jun 27, 2003 | 6.407 | 6.430 | 6.346 | 6.415 | 6,395,432 | +0.01(+0.18%) |
Jun 26, 2003 | 6.201 | 6.430 | 6.175 | 6.404 | 8,019,839 | +0.11(+1.82%) |
Jun 25, 2003 | 6.373 | 6.392 | 6.251 | 6.289 | 9,187,243 | -0.13(-2.08%) |
Jun 24, 2003 | 6.278 | 6.446 | 6.190 | 6.423 | 13,585,904 | +0.35(+5.85%) |
Jun 23, 2003 | 6.010 | 6.258 | 5.877 | 6.068 | 10,275,509 | -0.01(-0.13%) |
Jun 20, 2003 | 6.327 | 6.327 | 6.030 | 6.075 | 15,787,593 | -0.21(-3.40%) |
Jun 19, 2003 | 6.354 | 6.373 | 6.228 | 6.289 | 10,524,451 | -0.06(-0.90%) |
Jun 18, 2003 | 6.228 | 6.350 | 6.220 | 6.346 | 11,517,595 | +0.12(+1.96%) |
Jun 17, 2003 | 6.106 | 6.262 | 6.014 | 6.224 | 13,116,322 | +0.13(+2.07%) |
Jun 16, 2003 | 5.984 | 6.136 | 5.953 | 6.098 | 6,150,945 | +0.18(+3.10%) |
Jun 13, 2003 | 5.984 | 5.984 | 5.877 | 5.915 | 7,438,889 | -0.06(-1.08%) |
Jun 12, 2003 | 6.125 | 6.125 | 5.930 | 5.980 | 12,190,785 | -0.15(-2.37%) |
Jun 11, 2003 | 5.972 | 6.144 | 5.953 | 6.125 | 6,181,080 | +0.18(+2.95%) |
Jun 10, 2003 | 5.892 | 5.984 | 5.877 | 5.949 | 5,362,719 | +0.05(+0.91%) |
Jun 09, 2003 | 5.991 | 5.995 | 5.869 | 5.896 | 8,801,515 | -0.13(-2.22%) |
Jun 06, 2003 | 6.041 | 6.094 | 5.911 | 6.030 | 12,797,416 | -0.01(-0.13%) |
Jun 05, 2003 | 6.335 | 6.335 | 5.823 | 6.037 | 18,450,740 | -0.30(-4.70%) |
Jun 04, 2003 | 6.335 | 6.388 | 6.278 | 6.335 | 8,187,023 | -0.02(-0.30%) |
Jun 03, 2003 | 6.255 | 6.354 | 6.182 | 6.354 | 9,245,941 | +0.08(+1.22%) |
Jun 02, 2003 | 6.144 | 6.289 | 6.110 | 6.278 | 11,246,118 | +0.15(+2.49%) |
May 30, 2003 | 5.999 | 6.125 | 5.949 | 6.125 | 11,819,469 | +0.14(+2.36%) |
May 29, 2003 | 5.946 | 6.030 | 5.904 | 5.984 | 11,258,696 | +0.04(+0.71%) |
May 28, 2003 | 5.877 | 5.946 | 5.877 | 5.942 | 8,331,147 | +0.05(+0.91%) |
May 27, 2003 | 5.827 | 5.896 | 5.778 | 5.888 | 8,989,400 | +0.00(+0.06%) |
May 23, 2003 | 5.804 | 5.892 | 5.740 | 5.885 | 6,567,857 | +0.12(+2.12%) |
May 22, 2003 | 5.732 | 5.820 | 5.705 | 5.762 | 10,846,502 | +0.02(+0.40%) |
May 21, 2003 | 5.877 | 5.877 | 5.698 | 5.740 | 8,488,897 | -0.14(-2.34%) |
May 20, 2003 | 5.820 | 5.923 | 5.793 | 5.877 | 9,432,778 | +0.11(+1.99%) |
May 19, 2003 | 5.762 | 5.781 | 5.709 | 5.762 | 11,312,415 | -0.03(-0.59%) |
May 16, 2003 | 5.865 | 5.865 | 5.751 | 5.797 | 5,415,127 | -0.06(-1.11%) |
May 15, 2003 | 5.820 | 5.900 | 5.778 | 5.862 | 12,937,347 | +0.04(+0.72%) |
May 14, 2003 | 5.682 | 5.877 | 5.663 | 5.820 | 12,018,884 | +0.18(+3.11%) |
May 13, 2003 | 5.514 | 5.694 | 5.495 | 5.644 | 7,398,534 | +0.10(+1.86%) |
May 12, 2003 | 5.438 | 5.572 | 5.404 | 5.541 | 5,400,715 | +0.08(+1.47%) |
May 09, 2003 | 5.388 | 5.469 | 5.324 | 5.461 | 6,196,279 | +0.11(+2.07%) |
May 08, 2003 | 5.381 | 5.469 | 5.335 | 5.350 | 7,597,949 | -0.12(-2.16%) |
May 07, 2003 | 5.488 | 5.488 | 5.369 | 5.469 | 6,393,860 | -0.02(-0.35%) |
May 06, 2003 | 5.438 | 5.518 | 5.438 | 5.488 | 9,641,364 | +0.01(+0.21%) |
May 05, 2003 | 5.675 | 5.675 | 5.415 | 5.476 | 10,103,347 | -0.19(-3.43%) |
May 02, 2003 | 5.678 | 5.682 | 5.476 | 5.671 | 10,249,567 | -0.01(-0.13%) |