Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.366 | 6.526 | 6.364 | 6.446 | 7,066,515 | +0.09(+1.48%) |
Jul 30, 2003 | 6.367 | 6.395 | 6.303 | 6.352 | 5,106,395 | -0.01(-0.22%) |
Jul 29, 2003 | 6.406 | 6.445 | 6.325 | 6.367 | 5,745,954 | -0.04(-0.60%) |
Jul 28, 2003 | 6.333 | 6.410 | 6.286 | 6.405 | 7,086,117 | +0.07(+1.14%) |
Jul 25, 2003 | 6.227 | 6.334 | 6.205 | 6.333 | 4,531,799 | +0.10(+1.62%) |
Jul 24, 2003 | 6.241 | 6.333 | 6.228 | 6.232 | 7,015,552 | +0.00(+0.03%) |
Jul 23, 2003 | 6.196 | 6.253 | 6.126 | 6.230 | 3,691,187 | +0.03(+0.55%) |
Jul 22, 2003 | 6.138 | 6.241 | 6.132 | 6.196 | 6,027,091 | +0.08(+1.31%) |
Jul 21, 2003 | 6.215 | 6.221 | 6.100 | 6.116 | 5,443,535 | -0.10(-1.59%) |
Jul 18, 2003 | 6.093 | 6.218 | 6.080 | 6.215 | 10,130,464 | +0.17(+2.79%) |
Jul 17, 2003 | 5.906 | 6.056 | 5.892 | 6.046 | 8,193,865 | +0.13(+2.28%) |
Jul 16, 2003 | 5.926 | 5.954 | 5.832 | 5.911 | 5,559,462 | +0.01(+0.14%) |
Jul 15, 2003 | 6.000 | 6.009 | 5.891 | 5.903 | 5,157,358 | -0.07(-1.17%) |
Jul 14, 2003 | 6.026 | 6.107 | 5.959 | 5.973 | 4,834,218 | -0.01(-0.15%) |
Jul 11, 2003 | 6.009 | 6.049 | 5.954 | 5.982 | 5,563,943 | -0.02(-0.31%) |
Jul 10, 2003 | 6.058 | 6.058 | 5.954 | 6.001 | 5,307,447 | -0.08(-1.25%) |
Jul 09, 2003 | 6.107 | 6.142 | 6.057 | 6.076 | 4,796,695 | -0.06(-1.00%) |
Jul 08, 2003 | 6.168 | 6.201 | 6.084 | 6.138 | 5,839,480 | -0.05(-0.85%) |
Jul 07, 2003 | 6.151 | 6.245 | 6.151 | 6.191 | 3,735,430 | +0.12(+1.96%) |
Jul 03, 2003 | 6.084 | 6.129 | 6.028 | 6.072 | 2,219,976 | -0.05(-0.79%) |
Jul 02, 2003 | 6.009 | 6.120 | 6.009 | 6.120 | 6,401,194 | +0.11(+1.84%) |
Jul 01, 2003 | 6.076 | 6.076 | 5.934 | 6.009 | 8,121,620 | -0.07(-1.09%) |
Jun 30, 2003 | 6.107 | 6.134 | 6.017 | 6.076 | 6,971,870 | -0.03(-0.44%) |
Jun 27, 2003 | 6.196 | 6.205 | 6.063 | 6.102 | 4,919,903 | -0.09(-1.41%) |
Jun 26, 2003 | 6.107 | 6.226 | 6.094 | 6.190 | 5,277,205 | +0.09(+1.40%) |
Jun 25, 2003 | 6.202 | 6.211 | 6.094 | 6.104 | 5,295,126 | -0.10(-1.63%) |
Jun 24, 2003 | 6.227 | 6.243 | 6.138 | 6.205 | 4,789,975 | +0.00(+0.00%) |
Jun 23, 2003 | 6.283 | 6.283 | 6.151 | 6.205 | 6,197,902 | -0.08(-1.22%) |
Jun 20, 2003 | 6.252 | 6.295 | 6.206 | 6.282 | 7,615,349 | +0.07(+1.19%) |
Jun 19, 2003 | 6.223 | 6.334 | 6.196 | 6.208 | 7,925,048 | -0.01(-0.16%) |
Jun 18, 2003 | 6.221 | 6.276 | 6.153 | 6.217 | 4,986,547 | +0.00(+0.06%) |
Jun 17, 2003 | 6.285 | 6.303 | 6.202 | 6.214 | 6,827,381 | -0.06(-0.93%) |
Jun 16, 2003 | 6.147 | 6.272 | 6.124 | 6.272 | 5,178,639 | +0.18(+2.99%) |
Jun 13, 2003 | 6.157 | 6.185 | 6.055 | 6.090 | 6,135,178 | -0.07(-1.09%) |
Jun 12, 2003 | 6.218 | 6.247 | 6.108 | 6.157 | 4,785,495 | -0.04(-0.63%) |
Jun 11, 2003 | 6.125 | 6.219 | 6.032 | 6.196 | 6,536,723 | +0.06(+1.03%) |
Jun 10, 2003 | 6.205 | 6.224 | 6.079 | 6.133 | 5,871,962 | -0.06(-0.98%) |
Jun 09, 2003 | 6.151 | 6.279 | 6.125 | 6.193 | 7,436,138 | +0.04(+0.68%) |
Jun 06, 2003 | 6.312 | 6.450 | 6.127 | 6.151 | 10,169,107 | -0.12(-1.99%) |
Jun 05, 2003 | 6.192 | 6.284 | 6.126 | 6.276 | 7,509,503 | +0.08(+1.37%) |
Jun 04, 2003 | 6.146 | 6.294 | 6.123 | 6.192 | 6,467,838 | +0.05(+0.74%) |
Jun 03, 2003 | 6.098 | 6.187 | 6.085 | 6.146 | 5,340,489 | +0.07(+1.16%) |
Jun 02, 2003 | 6.004 | 6.159 | 6.004 | 6.076 | 7,387,975 | +0.10(+1.69%) |
May 30, 2003 | 5.839 | 5.982 | 5.839 | 5.975 | 7,602,468 | +0.17(+2.95%) |
May 29, 2003 | 5.884 | 5.892 | 5.763 | 5.803 | 11,950,577 | -0.07(-1.22%) |
May 28, 2003 | 5.968 | 5.995 | 5.872 | 5.875 | 9,504,906 | -0.06(-0.98%) |
May 27, 2003 | 5.826 | 5.933 | 5.723 | 5.933 | 21,602,212 | +0.01(+0.15%) |
May 23, 2003 | 6.013 | 6.013 | 5.923 | 5.924 | 7,669,112 | -0.04(-0.73%) |
May 22, 2003 | 6.004 | 6.017 | 5.949 | 5.967 | 6,067,414 | -0.04(-0.59%) |
May 21, 2003 | 6.071 | 6.071 | 5.966 | 6.003 | 5,549,942 | -0.06(-1.00%) |
May 20, 2003 | 6.071 | 6.208 | 6.026 | 6.064 | 7,317,411 | -0.04(-0.69%) |
May 19, 2003 | 6.226 | 6.231 | 6.102 | 6.106 | 3,066,189 | -0.12(-1.94%) |
May 16, 2003 | 6.279 | 6.279 | 6.160 | 6.226 | 5,615,466 | -0.05(-0.84%) |
May 15, 2003 | 6.283 | 6.301 | 6.221 | 6.279 | 4,013,207 | +0.03(+0.51%) |
May 14, 2003 | 6.312 | 6.320 | 6.206 | 6.247 | 3,740,470 | -0.03(-0.48%) |
May 13, 2003 | 6.393 | 6.393 | 6.266 | 6.277 | 4,234,421 | -0.12(-1.95%) |
May 12, 2003 | 6.213 | 6.413 | 6.160 | 6.402 | 8,292,431 | +0.19(+3.05%) |
May 09, 2003 | 6.102 | 6.213 | 6.076 | 6.213 | 4,717,171 | +0.12(+1.89%) |
May 08, 2003 | 6.156 | 6.168 | 6.072 | 6.098 | 4,420,912 | -0.10(-1.59%) |
May 07, 2003 | 6.272 | 6.272 | 6.156 | 6.196 | 5,152,877 | -0.08(-1.21%) |
May 06, 2003 | 6.174 | 6.287 | 6.174 | 6.272 | 4,852,139 | +0.08(+1.30%) |
May 05, 2003 | 6.294 | 6.294 | 6.170 | 6.192 | 4,307,225 | -0.01(-0.19%) |
May 02, 2003 | 6.138 | 6.227 | 6.114 | 6.203 | 6,037,732 | +0.07(+1.06%) |