Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.211 | 6.224 | 6.132 | 6.145 | 7,390,426 | -0.07(-1.07%) |
Jul 30, 2003 | 6.335 | 6.336 | 6.103 | 6.211 | 14,802,583 | -0.14(-2.17%) |
Jul 29, 2003 | 6.426 | 6.446 | 6.323 | 6.349 | 4,298,837 | -0.09(-1.42%) |
Jul 28, 2003 | 6.467 | 6.497 | 6.394 | 6.440 | 3,711,424 | -0.01(-0.18%) |
Jul 25, 2003 | 6.451 | 6.475 | 6.388 | 6.452 | 7,837,108 | +0.00(+0.04%) |
Jul 24, 2003 | 6.567 | 6.635 | 6.449 | 6.449 | 4,332,985 | -0.06(-0.96%) |
Jul 23, 2003 | 6.487 | 6.545 | 6.442 | 6.511 | 4,511,312 | -0.01(-0.18%) |
Jul 22, 2003 | 6.527 | 6.538 | 6.439 | 6.523 | 5,153,568 | +0.03(+0.40%) |
Jul 21, 2003 | 6.509 | 6.639 | 6.474 | 6.497 | 6,962,025 | +0.06(+0.99%) |
Jul 18, 2003 | 6.374 | 6.458 | 6.349 | 6.433 | 3,604,842 | +0.10(+1.51%) |
Jul 17, 2003 | 6.352 | 6.352 | 6.245 | 6.338 | 5,145,290 | -0.02(-0.25%) |
Jul 16, 2003 | 6.393 | 6.393 | 6.284 | 6.354 | 9,697,994 | -0.02(-0.39%) |
Jul 15, 2003 | 6.581 | 6.581 | 6.351 | 6.378 | 6,094,532 | -0.15(-2.35%) |
Jul 14, 2003 | 6.632 | 6.668 | 6.510 | 6.532 | 4,080,497 | +0.01(+0.09%) |
Jul 11, 2003 | 6.458 | 6.620 | 6.455 | 6.526 | 3,824,561 | +0.09(+1.44%) |
Jul 10, 2003 | 6.449 | 6.483 | 6.397 | 6.433 | 4,614,791 | -0.02(-0.25%) |
Jul 09, 2003 | 6.516 | 6.539 | 6.423 | 6.449 | 4,162,590 | -0.10(-1.57%) |
Jul 08, 2003 | 6.411 | 6.558 | 6.365 | 6.552 | 3,447,899 | +0.13(+2.05%) |
Jul 07, 2003 | 6.371 | 6.506 | 6.371 | 6.420 | 3,430,653 | +0.10(+1.54%) |
Jul 03, 2003 | 6.351 | 6.358 | 6.277 | 6.323 | 1,706,703 | -0.03(-0.43%) |
Jul 02, 2003 | 6.310 | 6.396 | 6.310 | 6.351 | 2,985,351 | +0.04(+0.64%) |
Jul 01, 2003 | 6.248 | 6.314 | 6.146 | 6.310 | 3,319,241 | +0.04(+0.65%) |
Jun 30, 2003 | 6.190 | 6.298 | 6.168 | 6.269 | 6,109,708 | +0.14(+2.25%) |
Jun 27, 2003 | 6.132 | 6.217 | 6.095 | 6.132 | 5,539,888 | -0.01(-0.24%) |
Jun 26, 2003 | 6.078 | 6.197 | 6.052 | 6.146 | 4,075,668 | +0.08(+1.31%) |
Jun 25, 2003 | 6.190 | 6.204 | 6.056 | 6.066 | 5,053,884 | -0.12(-1.97%) |
Jun 24, 2003 | 6.011 | 6.262 | 6.011 | 6.188 | 6,323,219 | +0.19(+3.12%) |
Jun 23, 2003 | 6.124 | 6.124 | 5.936 | 6.001 | 3,803,865 | -0.15(-2.40%) |
Jun 20, 2003 | 6.152 | 6.187 | 6.078 | 6.149 | 5,384,325 | -0.00(-0.02%) |
Jun 19, 2003 | 6.233 | 6.233 | 6.149 | 6.151 | 4,889,698 | -0.10(-1.60%) |
Jun 18, 2003 | 6.146 | 6.251 | 6.117 | 6.251 | 5,067,681 | +0.08(+1.34%) |
Jun 17, 2003 | 6.211 | 6.211 | 6.111 | 6.168 | 3,456,178 | -0.01(-0.23%) |
Jun 16, 2003 | 6.084 | 6.182 | 6.081 | 6.182 | 3,208,519 | +0.11(+1.77%) |
Jun 13, 2003 | 6.088 | 6.114 | 5.958 | 6.075 | 4,464,747 | -0.03(-0.47%) |
Jun 12, 2003 | 6.093 | 6.207 | 6.008 | 6.104 | 9,974,281 | -0.27(-4.25%) |
Jun 11, 2003 | 6.269 | 6.380 | 6.217 | 6.375 | 5,492,287 | +0.12(+1.95%) |
Jun 10, 2003 | 6.269 | 6.326 | 6.148 | 6.253 | 4,222,953 | -0.01(-0.14%) |
Jun 09, 2003 | 6.378 | 6.380 | 6.139 | 6.262 | 6,726,440 | -0.23(-3.55%) |
Jun 06, 2003 | 6.385 | 6.519 | 6.385 | 6.493 | 4,934,884 | +0.11(+1.80%) |
Jun 05, 2003 | 6.433 | 6.433 | 6.233 | 6.378 | 3,481,012 | -0.06(-0.86%) |
Jun 04, 2003 | 6.226 | 6.433 | 6.188 | 6.433 | 3,680,726 | +0.19(+2.97%) |
Jun 03, 2003 | 6.206 | 6.268 | 6.159 | 6.248 | 3,230,940 | +0.04(+0.68%) |
Jun 02, 2003 | 6.016 | 6.281 | 5.980 | 6.206 | 5,221,174 | +0.27(+4.57%) |
May 30, 2003 | 5.900 | 5.969 | 5.900 | 5.935 | 9,042,286 | +0.04(+0.71%) |
May 29, 2003 | 5.994 | 5.995 | 5.858 | 5.893 | 8,324,146 | -0.13(-2.17%) |
May 28, 2003 | 6.094 | 6.124 | 6.004 | 6.023 | 6,409,451 | -0.07(-1.17%) |
May 27, 2003 | 6.003 | 6.107 | 5.935 | 6.094 | 6,559,495 | +0.09(+1.52%) |
May 23, 2003 | 5.835 | 6.039 | 5.816 | 6.003 | 9,384,455 | +0.23(+4.07%) |
May 22, 2003 | 5.516 | 5.798 | 5.516 | 5.768 | 9,309,260 | +0.24(+4.44%) |
May 21, 2003 | 5.414 | 5.572 | 5.414 | 5.523 | 5,842,044 | +0.11(+2.06%) |
May 20, 2003 | 5.365 | 5.446 | 5.363 | 5.411 | 7,093,443 | +0.05(+0.86%) |
May 19, 2003 | 5.581 | 5.581 | 5.262 | 5.365 | 7,830,554 | -0.22(-3.87%) |
May 16, 2003 | 5.598 | 5.619 | 5.571 | 5.581 | 2,612,484 | -0.04(-0.65%) |
May 15, 2003 | 5.653 | 5.690 | 5.578 | 5.617 | 5,675,444 | +0.01(+0.26%) |
May 14, 2003 | 5.595 | 5.603 | 5.545 | 5.603 | 2,525,907 | +0.02(+0.34%) |
May 13, 2003 | 5.592 | 5.613 | 5.529 | 5.584 | 4,445,431 | -0.01(-0.16%) |
May 12, 2003 | 5.581 | 5.656 | 5.508 | 5.592 | 11,061,149 | +0.22(+4.19%) |
May 09, 2003 | 5.400 | 5.411 | 5.326 | 5.368 | 5,411,229 | +0.00(+0.05%) |
May 08, 2003 | 5.450 | 5.472 | 5.358 | 5.365 | 5,094,241 | -0.13(-2.43%) |
May 07, 2003 | 5.526 | 5.529 | 5.443 | 5.498 | 5,029,739 | -0.03(-0.50%) |
May 06, 2003 | 5.537 | 5.571 | 5.498 | 5.526 | 5,486,079 | +0.02(+0.45%) |
May 05, 2003 | 5.682 | 5.682 | 5.458 | 5.501 | 6,599,506 | -0.15(-2.72%) |
May 02, 2003 | 5.472 | 5.697 | 5.466 | 5.655 | 4,477,164 | +0.19(+3.47%) |