Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.942 | 6.008 | 5.897 | 5.907 | 9,633,096 | +0.04(+0.65%) |
Jul 30, 2003 | 5.959 | 5.962 | 5.869 | 5.869 | 8,338,965 | +0.01(+0.10%) |
Jul 29, 2003 | 5.940 | 5.973 | 5.840 | 5.863 | 8,975,176 | -0.11(-1.89%) |
Jul 28, 2003 | 5.970 | 6.080 | 5.970 | 5.976 | 10,896,213 | +0.00(+0.02%) |
Jul 25, 2003 | 5.981 | 6.036 | 5.944 | 5.975 | 9,201,571 | +0.03(+0.51%) |
Jul 24, 2003 | 6.027 | 6.071 | 5.944 | 5.944 | 6,273,939 | -0.07(-1.24%) |
Jul 23, 2003 | 6.083 | 6.104 | 5.988 | 6.019 | 4,965,189 | -0.07(-1.13%) |
Jul 22, 2003 | 5.905 | 6.117 | 5.905 | 6.087 | 7,622,564 | +0.05(+0.82%) |
Jul 21, 2003 | 6.066 | 6.093 | 6.017 | 6.038 | 6,768,819 | -0.02(-0.37%) |
Jul 18, 2003 | 6.038 | 6.094 | 6.011 | 6.060 | 7,093,127 | +0.11(+1.80%) |
Jul 17, 2003 | 5.970 | 6.033 | 5.950 | 5.953 | 9,395,181 | -0.02(-0.28%) |
Jul 16, 2003 | 5.985 | 6.004 | 5.902 | 5.970 | 6,290,775 | -0.01(-0.19%) |
Jul 15, 2003 | 6.054 | 6.069 | 5.967 | 5.981 | 7,205,217 | -0.07(-1.19%) |
Jul 14, 2003 | 6.111 | 6.111 | 6.038 | 6.054 | 9,433,283 | +0.02(+0.36%) |
Jul 11, 2003 | 5.981 | 6.099 | 5.981 | 6.032 | 6,868,504 | +0.06(+1.04%) |
Jul 10, 2003 | 6.014 | 6.020 | 5.942 | 5.970 | 7,939,340 | -0.03(-0.55%) |
Jul 09, 2003 | 6.010 | 6.027 | 5.981 | 6.003 | 9,483,790 | -0.02(-0.37%) |
Jul 08, 2003 | 6.084 | 6.091 | 5.987 | 6.025 | 10,032,721 | -0.06(-1.00%) |
Jul 07, 2003 | 6.173 | 6.186 | 6.083 | 6.086 | 12,340,978 | -0.08(-1.23%) |
Jul 03, 2003 | 6.184 | 6.184 | 6.107 | 6.162 | 6,028,050 | -0.05(-0.82%) |
Jul 02, 2003 | 6.210 | 6.230 | 6.099 | 6.213 | 10,656,969 | +0.00(+0.04%) |
Jul 01, 2003 | 6.179 | 6.218 | 6.122 | 6.210 | 10,508,550 | +0.03(+0.42%) |
Jun 30, 2003 | 6.201 | 6.218 | 6.168 | 6.184 | 9,049,607 | +0.01(+0.16%) |
Jun 27, 2003 | 6.163 | 6.201 | 6.148 | 6.174 | 9,392,966 | +0.01(+0.20%) |
Jun 26, 2003 | 6.134 | 6.173 | 6.094 | 6.162 | 8,115,228 | +0.04(+0.59%) |
Jun 25, 2003 | 6.196 | 6.235 | 6.120 | 6.126 | 10,687,096 | -0.06(-0.97%) |
Jun 24, 2003 | 6.194 | 6.207 | 6.179 | 6.186 | 9,123,153 | -0.01(-0.09%) |
Jun 23, 2003 | 6.196 | 6.205 | 6.178 | 6.191 | 9,490,879 | +0.01(+0.11%) |
Jun 20, 2003 | 6.207 | 6.212 | 6.168 | 6.184 | 14,345,750 | +0.01(+0.09%) |
Jun 19, 2003 | 6.177 | 6.207 | 6.059 | 6.179 | 7,070,089 | +0.00(+0.04%) |
Jun 18, 2003 | 6.188 | 6.196 | 6.151 | 6.177 | 9,519,677 | -0.01(-0.18%) |
Jun 17, 2003 | 6.180 | 6.199 | 6.147 | 6.188 | 12,147,368 | +0.01(+0.13%) |
Jun 16, 2003 | 6.184 | 6.224 | 6.107 | 6.180 | 12,910,289 | +0.05(+0.83%) |
Jun 13, 2003 | 6.219 | 6.221 | 6.086 | 6.129 | 9,524,993 | -0.13(-2.04%) |
Jun 12, 2003 | 6.241 | 6.275 | 6.215 | 6.257 | 10,353,041 | +0.02(+0.27%) |
Jun 11, 2003 | 6.184 | 6.244 | 6.155 | 6.240 | 11,510,271 | +0.08(+1.36%) |
Jun 10, 2003 | 6.179 | 6.198 | 6.115 | 6.156 | 5,695,324 | +0.06(+0.96%) |
Jun 09, 2003 | 6.094 | 6.113 | 6.072 | 6.098 | 9,998,164 | -0.08(-1.22%) |
Jun 06, 2003 | 6.252 | 6.263 | 6.166 | 6.173 | 6,915,023 | -0.06(-0.89%) |
Jun 05, 2003 | 6.235 | 6.247 | 6.184 | 6.229 | 8,233,078 | -0.03(-0.47%) |
Jun 04, 2003 | 6.230 | 6.314 | 6.230 | 6.258 | 10,577,665 | +0.01(+0.18%) |
Jun 03, 2003 | 6.235 | 6.258 | 6.174 | 6.247 | 7,965,923 | +0.03(+0.56%) |
Jun 02, 2003 | 6.120 | 6.258 | 6.103 | 6.212 | 9,456,764 | +0.12(+1.98%) |
May 30, 2003 | 6.015 | 6.128 | 5.980 | 6.091 | 9,694,679 | +0.11(+1.85%) |
May 29, 2003 | 6.116 | 6.116 | 5.953 | 5.980 | 11,400,839 | -0.09(-1.56%) |
May 28, 2003 | 6.142 | 6.162 | 6.067 | 6.075 | 12,228,888 | -0.06(-1.05%) |
May 27, 2003 | 5.999 | 6.146 | 5.976 | 6.139 | 12,147,811 | +0.14(+2.33%) |
May 23, 2003 | 5.970 | 6.016 | 5.953 | 5.999 | 10,115,570 | +0.03(+0.49%) |
May 22, 2003 | 5.978 | 5.993 | 5.938 | 5.970 | 5,907,985 | -0.03(-0.47%) |
May 21, 2003 | 5.861 | 6.012 | 5.822 | 5.998 | 11,206,786 | +0.14(+2.35%) |
May 20, 2003 | 5.880 | 5.897 | 5.801 | 5.861 | 7,633,640 | +0.02(+0.33%) |
May 19, 2003 | 5.866 | 5.907 | 5.841 | 5.841 | 6,974,834 | -0.04(-0.63%) |
May 16, 2003 | 5.869 | 5.907 | 5.826 | 5.879 | 9,260,053 | +0.01(+0.17%) |
May 15, 2003 | 5.857 | 5.883 | 5.843 | 5.869 | 7,385,979 | +0.02(+0.39%) |
May 14, 2003 | 5.885 | 5.897 | 5.823 | 5.846 | 5,682,033 | -0.03(-0.48%) |
May 13, 2003 | 5.808 | 5.905 | 5.767 | 5.874 | 6,818,883 | +0.08(+1.30%) |
May 12, 2003 | 5.736 | 5.817 | 5.723 | 5.799 | 8,205,166 | +0.07(+1.14%) |
May 09, 2003 | 5.793 | 5.800 | 5.688 | 5.733 | 12,912,061 | -0.06(-1.11%) |
May 08, 2003 | 5.846 | 5.897 | 5.790 | 5.797 | 10,983,049 | -0.06(-1.02%) |
May 07, 2003 | 5.839 | 5.869 | 5.782 | 5.857 | 12,548,322 | +0.03(+0.58%) |
May 06, 2003 | 5.818 | 5.867 | 5.801 | 5.823 | 11,014,949 | +0.01(+0.10%) |
May 05, 2003 | 5.812 | 5.835 | 5.773 | 5.818 | 7,547,246 | +0.01(+0.10%) |
May 02, 2003 | 5.722 | 5.846 | 5.710 | 5.812 | 9,484,676 | +0.13(+2.32%) |