Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.512 | 6.609 | 6.483 | 6.493 | 26,324,338 | +0.02(+0.37%) |
Jul 30, 2003 | 6.604 | 6.660 | 6.414 | 6.469 | 19,367,352 | -0.14(-2.07%) |
Jul 29, 2003 | 6.689 | 6.757 | 6.474 | 6.606 | 26,612,072 | -0.08(-1.27%) |
Jul 28, 2003 | 6.622 | 6.712 | 6.596 | 6.691 | 33,362,132 | +0.13(+2.03%) |
Jul 25, 2003 | 6.452 | 6.582 | 6.317 | 6.558 | 23,879,898 | +0.11(+1.72%) |
Jul 24, 2003 | 6.338 | 6.545 | 6.298 | 6.447 | 45,541,620 | +0.17(+2.65%) |
Jul 23, 2003 | 6.266 | 6.329 | 6.133 | 6.280 | 28,556,658 | +0.00(+0.03%) |
Jul 22, 2003 | 6.133 | 6.388 | 6.100 | 6.279 | 34,301,812 | +0.22(+3.57%) |
Jul 21, 2003 | 6.218 | 6.218 | 5.948 | 6.062 | 28,633,426 | -0.09(-1.41%) |
Jul 18, 2003 | 6.194 | 6.237 | 6.109 | 6.149 | 22,305,298 | -0.03(-0.56%) |
Jul 17, 2003 | 6.294 | 6.303 | 6.159 | 6.183 | 44,440,032 | -0.28(-4.37%) |
Jul 16, 2003 | 6.582 | 6.603 | 6.410 | 6.466 | 25,550,026 | -0.08(-1.27%) |
Jul 15, 2003 | 6.682 | 6.708 | 6.478 | 6.549 | 32,862,278 | -0.10(-1.49%) |
Jul 14, 2003 | 6.741 | 6.854 | 6.603 | 6.648 | 32,898,930 | -0.05(-0.70%) |
Jul 11, 2003 | 6.620 | 6.764 | 6.613 | 6.694 | 20,562,156 | +0.08(+1.26%) |
Jul 10, 2003 | 6.722 | 6.755 | 6.547 | 6.611 | 31,753,478 | -0.16(-2.40%) |
Jul 09, 2003 | 6.819 | 6.914 | 6.679 | 6.774 | 26,393,314 | -0.07(-0.99%) |
Jul 08, 2003 | 6.812 | 6.868 | 6.745 | 6.842 | 36,015,520 | -0.07(-0.98%) |
Jul 07, 2003 | 6.551 | 6.926 | 6.551 | 6.909 | 63,127,736 | +0.42(+6.46%) |
Jul 03, 2003 | 6.454 | 6.556 | 6.372 | 6.490 | 19,925,216 | -0.05(-0.74%) |
Jul 02, 2003 | 6.265 | 6.540 | 6.249 | 6.538 | 33,835,436 | +0.29(+4.72%) |
Jul 01, 2003 | 6.142 | 6.308 | 6.098 | 6.244 | 25,881,626 | +0.02(+0.28%) |
Jun 30, 2003 | 6.230 | 6.341 | 6.192 | 6.227 | 18,695,492 | -0.01(-0.19%) |
Jun 27, 2003 | 6.298 | 6.383 | 6.169 | 6.239 | 24,834,010 | -0.07(-1.15%) |
Jun 26, 2003 | 6.152 | 6.324 | 6.107 | 6.312 | 25,387,832 | +0.19(+3.14%) |
Jun 25, 2003 | 6.204 | 6.229 | 6.102 | 6.119 | 29,338,474 | -0.08(-1.37%) |
Jun 24, 2003 | 6.230 | 6.324 | 6.130 | 6.204 | 26,973,110 | -0.03(-0.53%) |
Jun 23, 2003 | 6.235 | 6.306 | 6.152 | 6.237 | 26,042,666 | -0.08(-1.24%) |
Jun 20, 2003 | 6.419 | 6.436 | 6.142 | 6.315 | 36,099,500 | -0.08(-1.27%) |
Jun 19, 2003 | 6.258 | 6.615 | 6.232 | 6.396 | 88,801,568 | +0.21(+3.45%) |
Jun 18, 2003 | 5.781 | 6.235 | 5.768 | 6.183 | 57,192,104 | +0.33(+5.69%) |
Jun 17, 2003 | 5.882 | 5.891 | 5.757 | 5.850 | 29,051,028 | +0.02(+0.26%) |
Jun 16, 2003 | 5.712 | 5.889 | 5.691 | 5.835 | 28,148,866 | +0.12(+2.09%) |
Jun 13, 2003 | 5.805 | 5.878 | 5.665 | 5.716 | 23,583,218 | -0.10(-1.79%) |
Jun 12, 2003 | 5.787 | 5.835 | 5.716 | 5.819 | 26,733,284 | -0.01(-0.09%) |
Jun 11, 2003 | 5.743 | 5.858 | 5.639 | 5.825 | 39,553,464 | -0.00(-0.03%) |
Jun 10, 2003 | 5.788 | 5.866 | 5.724 | 5.826 | 28,513,656 | +0.07(+1.30%) |
Jun 09, 2003 | 5.710 | 5.967 | 5.684 | 5.752 | 41,575,104 | -0.06(-1.04%) |
Jun 06, 2003 | 6.133 | 6.173 | 5.804 | 5.813 | 54,823,852 | -0.23(-3.87%) |
Jun 05, 2003 | 5.934 | 6.116 | 5.923 | 6.046 | 34,251,308 | +0.03(+0.58%) |
Jun 04, 2003 | 6.003 | 6.055 | 5.910 | 6.012 | 38,541,344 | +0.00(+0.06%) |
Jun 03, 2003 | 5.740 | 6.057 | 5.702 | 6.008 | 69,705,792 | +0.23(+3.99%) |
Jun 02, 2003 | 5.871 | 5.885 | 5.702 | 5.778 | 47,399,048 | -0.03(-0.60%) |
May 30, 2003 | 5.655 | 5.859 | 5.651 | 5.813 | 51,218,088 | +0.18(+3.23%) |
May 29, 2003 | 5.490 | 5.726 | 5.437 | 5.631 | 55,092,540 | +0.19(+3.54%) |
May 28, 2003 | 5.475 | 5.549 | 5.414 | 5.438 | 25,619,000 | -0.07(-1.20%) |
May 27, 2003 | 5.282 | 5.511 | 5.272 | 5.504 | 29,459,974 | +0.15(+2.82%) |
May 23, 2003 | 5.336 | 5.386 | 5.295 | 5.353 | 30,017,550 | -0.08(-1.44%) |
May 22, 2003 | 5.475 | 5.544 | 5.374 | 5.431 | 39,465,728 | -0.01(-0.11%) |
May 21, 2003 | 5.319 | 5.501 | 5.315 | 5.437 | 35,011,192 | +0.07(+1.37%) |
May 20, 2003 | 5.258 | 5.411 | 5.246 | 5.364 | 44,680,148 | +0.12(+2.28%) |
May 19, 2003 | 5.388 | 5.421 | 5.244 | 5.244 | 52,590,956 | -0.01(-0.10%) |
May 16, 2003 | 5.196 | 5.379 | 5.191 | 5.249 | 48,502,076 | +0.01(+0.23%) |
May 15, 2003 | 5.184 | 5.279 | 5.125 | 5.237 | 68,406,512 | -0.11(-1.98%) |
May 14, 2003 | 5.442 | 5.466 | 5.296 | 5.343 | 32,502,682 | -0.09(-1.69%) |
May 13, 2003 | 5.350 | 5.459 | 5.336 | 5.435 | 41,132,392 | +0.04(+0.80%) |
May 12, 2003 | 5.305 | 5.409 | 5.282 | 5.392 | 42,064,280 | +0.00(+0.03%) |
May 09, 2003 | 5.352 | 5.412 | 5.284 | 5.390 | 44,436,812 | +0.12(+2.37%) |
May 08, 2003 | 5.423 | 5.447 | 5.218 | 5.265 | 71,986,304 | -0.27(-4.85%) |
May 07, 2003 | 5.677 | 5.717 | 5.473 | 5.534 | 44,944,796 | -0.15(-2.71%) |
May 06, 2003 | 5.542 | 5.712 | 5.520 | 5.688 | 34,075,264 | +0.06(+1.08%) |
May 05, 2003 | 5.554 | 5.712 | 5.518 | 5.627 | 31,671,514 | +0.06(+1.15%) |
May 02, 2003 | 5.579 | 5.587 | 5.445 | 5.563 | 36,651,880 | -0.02(-0.31%) |