Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.173 | 6.186 | 6.093 | 6.106 | 7,436,861 | -0.07(-1.07%) |
Jul 30, 2003 | 6.295 | 6.297 | 6.065 | 6.173 | 14,895,589 | -0.14(-2.17%) |
Jul 29, 2003 | 6.386 | 6.406 | 6.284 | 6.310 | 4,325,847 | -0.09(-1.42%) |
Jul 28, 2003 | 6.426 | 6.456 | 6.354 | 6.400 | 3,734,744 | -0.01(-0.18%) |
Jul 25, 2003 | 6.410 | 6.435 | 6.348 | 6.412 | 7,886,349 | +0.00(+0.04%) |
Jul 24, 2003 | 6.526 | 6.593 | 6.409 | 6.409 | 4,360,209 | -0.06(-0.96%) |
Jul 23, 2003 | 6.446 | 6.504 | 6.402 | 6.471 | 4,539,657 | -0.01(-0.18%) |
Jul 22, 2003 | 6.487 | 6.497 | 6.399 | 6.482 | 5,185,949 | +0.03(+0.40%) |
Jul 21, 2003 | 6.468 | 6.598 | 6.433 | 6.456 | 7,005,768 | +0.06(+0.99%) |
Jul 18, 2003 | 6.334 | 6.418 | 6.310 | 6.393 | 3,627,491 | +0.10(+1.51%) |
Jul 17, 2003 | 6.312 | 6.312 | 6.206 | 6.298 | 5,177,618 | -0.02(-0.25%) |
Jul 16, 2003 | 6.353 | 6.353 | 6.245 | 6.314 | 9,758,928 | -0.02(-0.39%) |
Jul 15, 2003 | 6.540 | 6.540 | 6.311 | 6.338 | 6,132,824 | -0.15(-2.35%) |
Jul 14, 2003 | 6.590 | 6.626 | 6.469 | 6.491 | 4,106,135 | +0.01(+0.09%) |
Jul 11, 2003 | 6.418 | 6.579 | 6.415 | 6.485 | 3,848,591 | +0.09(+1.44%) |
Jul 10, 2003 | 6.409 | 6.442 | 6.357 | 6.393 | 4,643,786 | -0.02(-0.25%) |
Jul 09, 2003 | 6.475 | 6.498 | 6.383 | 6.409 | 4,188,744 | -0.10(-1.57%) |
Jul 08, 2003 | 6.371 | 6.517 | 6.325 | 6.511 | 3,469,563 | +0.13(+2.05%) |
Jul 07, 2003 | 6.331 | 6.465 | 6.331 | 6.380 | 3,452,208 | +0.10(+1.54%) |
Jul 03, 2003 | 6.311 | 6.318 | 6.237 | 6.284 | 1,717,426 | -0.03(-0.43%) |
Jul 02, 2003 | 6.271 | 6.356 | 6.271 | 6.311 | 3,004,108 | +0.04(+0.64%) |
Jul 01, 2003 | 6.209 | 6.275 | 6.108 | 6.271 | 3,340,096 | +0.04(+0.65%) |
Jun 30, 2003 | 6.151 | 6.259 | 6.129 | 6.230 | 6,148,096 | +0.14(+2.25%) |
Jun 27, 2003 | 6.093 | 6.178 | 6.057 | 6.093 | 5,574,695 | -0.01(-0.24%) |
Jun 26, 2003 | 6.040 | 6.158 | 6.014 | 6.108 | 4,101,276 | +0.08(+1.31%) |
Jun 25, 2003 | 6.151 | 6.165 | 6.019 | 6.029 | 5,085,638 | -0.12(-1.97%) |
Jun 24, 2003 | 5.974 | 6.223 | 5.974 | 6.150 | 6,362,948 | +0.19(+3.12%) |
Jun 23, 2003 | 6.086 | 6.086 | 5.899 | 5.964 | 3,827,765 | -0.15(-2.40%) |
Jun 20, 2003 | 6.114 | 6.148 | 6.040 | 6.111 | 5,418,155 | -0.00(-0.02%) |
Jun 19, 2003 | 6.194 | 6.194 | 6.111 | 6.112 | 4,920,421 | -0.10(-1.60%) |
Jun 18, 2003 | 6.108 | 6.212 | 6.079 | 6.212 | 5,099,522 | +0.08(+1.34%) |
Jun 17, 2003 | 6.173 | 6.173 | 6.073 | 6.129 | 3,477,893 | -0.01(-0.23%) |
Jun 16, 2003 | 6.046 | 6.144 | 6.043 | 6.144 | 3,228,679 | +0.11(+1.77%) |
Jun 13, 2003 | 6.050 | 6.076 | 5.921 | 6.037 | 4,492,800 | -0.03(-0.47%) |
Jun 12, 2003 | 6.055 | 6.168 | 5.971 | 6.066 | 10,036,951 | -0.27(-4.25%) |
Jun 11, 2003 | 6.230 | 6.340 | 6.178 | 6.335 | 5,526,796 | +0.12(+1.95%) |
Jun 10, 2003 | 6.230 | 6.286 | 6.109 | 6.214 | 4,249,486 | -0.01(-0.14%) |
Jun 09, 2003 | 6.338 | 6.340 | 6.101 | 6.223 | 6,768,702 | -0.23(-3.55%) |
Jun 06, 2003 | 6.346 | 6.478 | 6.346 | 6.452 | 4,965,890 | +0.11(+1.80%) |
Jun 05, 2003 | 6.393 | 6.393 | 6.194 | 6.338 | 3,502,884 | -0.05(-0.86%) |
Jun 04, 2003 | 6.187 | 6.393 | 6.150 | 6.393 | 3,703,852 | +0.18(+2.97%) |
Jun 03, 2003 | 6.167 | 6.229 | 6.121 | 6.209 | 3,251,240 | +0.04(+0.68%) |
Jun 02, 2003 | 5.978 | 6.242 | 5.942 | 6.167 | 5,253,979 | +0.27(+4.57%) |
May 30, 2003 | 5.863 | 5.932 | 5.863 | 5.898 | 9,099,100 | +0.04(+0.71%) |
May 29, 2003 | 5.957 | 5.958 | 5.821 | 5.856 | 8,376,447 | -0.13(-2.17%) |
May 28, 2003 | 6.056 | 6.086 | 5.967 | 5.985 | 6,449,722 | -0.07(-1.17%) |
May 27, 2003 | 5.965 | 6.069 | 5.898 | 6.056 | 6,600,708 | +0.09(+1.52%) |
May 23, 2003 | 5.798 | 6.001 | 5.779 | 5.965 | 9,443,418 | +0.23(+4.07%) |
May 22, 2003 | 5.481 | 5.762 | 5.481 | 5.732 | 9,367,751 | +0.24(+4.44%) |
May 21, 2003 | 5.380 | 5.537 | 5.380 | 5.488 | 5,878,750 | +0.11(+2.06%) |
May 20, 2003 | 5.331 | 5.412 | 5.330 | 5.377 | 7,138,012 | +0.05(+0.86%) |
May 19, 2003 | 5.546 | 5.546 | 5.229 | 5.331 | 7,879,754 | -0.21(-3.87%) |
May 16, 2003 | 5.563 | 5.583 | 5.536 | 5.546 | 2,628,898 | -0.04(-0.65%) |
May 15, 2003 | 5.618 | 5.654 | 5.543 | 5.582 | 5,711,104 | +0.01(+0.26%) |
May 14, 2003 | 5.560 | 5.568 | 5.510 | 5.568 | 2,541,777 | +0.02(+0.34%) |
May 13, 2003 | 5.558 | 5.578 | 5.494 | 5.549 | 4,473,362 | -0.01(-0.16%) |
May 12, 2003 | 5.546 | 5.621 | 5.474 | 5.558 | 11,130,648 | +0.22(+4.19%) |
May 09, 2003 | 5.366 | 5.377 | 5.293 | 5.334 | 5,445,229 | +0.00(+0.05%) |
May 08, 2003 | 5.416 | 5.438 | 5.324 | 5.331 | 5,126,248 | -0.13(-2.43%) |
May 07, 2003 | 5.491 | 5.494 | 5.409 | 5.464 | 5,061,341 | -0.03(-0.50%) |
May 06, 2003 | 5.503 | 5.536 | 5.464 | 5.491 | 5,520,548 | +0.02(+0.45%) |
May 05, 2003 | 5.647 | 5.647 | 5.424 | 5.467 | 6,640,971 | -0.15(-2.72%) |
May 02, 2003 | 5.438 | 5.661 | 5.432 | 5.620 | 4,505,295 | +0.19(+3.47%) |