Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.914 | 5.924 | 5.848 | 5.904 | 4,191,948 | +0.01(+0.20%) |
Jul 30, 2003 | 5.875 | 5.917 | 5.861 | 5.892 | 2,799,463 | +0.02(+0.42%) |
Jul 29, 2003 | 5.904 | 5.926 | 5.846 | 5.868 | 3,458,952 | -0.04(-0.69%) |
Jul 28, 2003 | 5.940 | 5.965 | 5.892 | 5.908 | 3,370,606 | -0.06(-0.95%) |
Jul 25, 2003 | 5.933 | 6.005 | 5.884 | 5.965 | 2,626,222 | +0.04(+0.66%) |
Jul 24, 2003 | 5.891 | 5.936 | 5.877 | 5.926 | 4,579,842 | +0.05(+0.84%) |
Jul 23, 2003 | 5.984 | 6.005 | 5.872 | 5.877 | 3,771,614 | -0.11(-1.84%) |
Jul 22, 2003 | 5.888 | 6.004 | 5.888 | 5.987 | 7,164,998 | +0.11(+1.92%) |
Jul 21, 2003 | 5.930 | 5.930 | 5.842 | 5.874 | 2,539,257 | -0.04(-0.71%) |
Jul 18, 2003 | 5.914 | 5.929 | 5.858 | 5.916 | 2,506,472 | +0.07(+1.14%) |
Jul 17, 2003 | 5.853 | 5.865 | 5.800 | 5.849 | 3,089,694 | -0.03(-0.52%) |
Jul 16, 2003 | 5.975 | 5.978 | 5.827 | 5.879 | 4,467,684 | -0.10(-1.60%) |
Jul 15, 2003 | 6.071 | 6.071 | 5.952 | 5.975 | 4,255,792 | -0.09(-1.41%) |
Jul 14, 2003 | 6.056 | 6.104 | 5.998 | 6.061 | 4,287,196 | +0.04(+0.75%) |
Jul 11, 2003 | 6.029 | 6.048 | 5.969 | 6.016 | 4,864,896 | -0.01(-0.14%) |
Jul 10, 2003 | 6.085 | 6.095 | 5.976 | 6.024 | 3,629,777 | -0.08(-1.24%) |
Jul 09, 2003 | 6.107 | 6.139 | 6.075 | 6.100 | 3,772,995 | -0.01(-0.12%) |
Jul 08, 2003 | 6.114 | 6.143 | 6.071 | 6.107 | 3,690,515 | +0.00(+0.02%) |
Jul 07, 2003 | 6.110 | 6.143 | 6.095 | 6.105 | 2,393,969 | +0.00(+0.07%) |
Jul 03, 2003 | 6.153 | 6.153 | 6.081 | 6.101 | 1,618,871 | -0.05(-0.85%) |
Jul 02, 2003 | 6.165 | 6.191 | 6.114 | 6.153 | 5,861,549 | -0.01(-0.19%) |
Jul 01, 2003 | 6.107 | 6.187 | 6.085 | 6.165 | 3,621,495 | +0.04(+0.71%) |
Jun 30, 2003 | 6.074 | 6.136 | 6.059 | 6.121 | 2,838,805 | +0.07(+1.15%) |
Jun 27, 2003 | 6.129 | 6.133 | 6.043 | 6.052 | 2,111,331 | -0.06(-1.00%) |
Jun 26, 2003 | 6.059 | 6.121 | 6.052 | 6.113 | 2,337,717 | +0.04(+0.72%) |
Jun 25, 2003 | 6.085 | 6.184 | 6.068 | 6.069 | 3,337,476 | +0.01(+0.24%) |
Jun 24, 2003 | 6.071 | 6.092 | 6.004 | 6.055 | 2,507,162 | -0.02(-0.41%) |
Jun 23, 2003 | 6.178 | 6.201 | 6.079 | 6.079 | 2,826,381 | -0.06(-1.01%) |
Jun 20, 2003 | 6.187 | 6.255 | 6.142 | 6.142 | 5,806,333 | -0.07(-1.05%) |
Jun 19, 2003 | 6.230 | 6.269 | 6.204 | 6.207 | 4,433,174 | -0.02(-0.37%) |
Jun 18, 2003 | 6.259 | 6.265 | 6.198 | 6.230 | 3,572,491 | -0.04(-0.72%) |
Jun 17, 2003 | 6.353 | 6.353 | 6.237 | 6.275 | 5,745,940 | -0.16(-2.45%) |
Jun 16, 2003 | 6.375 | 6.447 | 6.375 | 6.433 | 1,822,826 | +0.07(+1.14%) |
Jun 13, 2003 | 6.404 | 6.447 | 6.329 | 6.360 | 2,951,653 | -0.03(-0.45%) |
Jun 12, 2003 | 6.324 | 6.391 | 6.301 | 6.389 | 3,173,208 | +0.08(+1.33%) |
Jun 11, 2003 | 6.237 | 6.316 | 6.226 | 6.305 | 4,345,518 | +0.10(+1.56%) |
Jun 10, 2003 | 6.121 | 6.218 | 6.121 | 6.208 | 3,324,363 | +0.07(+1.06%) |
Jun 09, 2003 | 6.201 | 6.220 | 6.129 | 6.143 | 2,762,882 | -0.07(-1.05%) |
Jun 06, 2003 | 6.253 | 6.345 | 6.194 | 6.208 | 5,354,940 | -0.02(-0.37%) |
Jun 05, 2003 | 6.266 | 6.269 | 6.227 | 6.231 | 4,986,372 | -0.12(-1.87%) |
Jun 04, 2003 | 6.346 | 6.424 | 6.324 | 6.350 | 6,401,633 | +0.03(+0.50%) |
Jun 03, 2003 | 6.266 | 6.331 | 6.216 | 6.318 | 4,677,161 | +0.07(+1.14%) |
Jun 02, 2003 | 6.226 | 6.339 | 6.211 | 6.247 | 4,596,752 | +0.06(+0.91%) |
May 30, 2003 | 6.092 | 6.234 | 6.092 | 6.191 | 6,914,454 | +0.13(+2.22%) |
May 29, 2003 | 6.204 | 6.288 | 6.034 | 6.056 | 6,074,477 | -0.14(-2.27%) |
May 28, 2003 | 6.274 | 6.278 | 6.195 | 6.197 | 3,808,195 | -0.06(-1.00%) |
May 27, 2003 | 6.114 | 6.266 | 6.085 | 6.259 | 6,719,472 | +0.18(+2.96%) |
May 23, 2003 | 5.817 | 6.090 | 5.817 | 6.079 | 7,714,744 | +0.28(+4.90%) |
May 22, 2003 | 5.665 | 5.824 | 5.665 | 5.795 | 3,876,525 | +0.11(+1.94%) |
May 21, 2003 | 5.677 | 5.723 | 5.656 | 5.685 | 3,194,950 | -0.02(-0.36%) |
May 20, 2003 | 5.735 | 5.752 | 5.679 | 5.706 | 2,227,285 | +0.01(+0.13%) |
May 19, 2003 | 5.752 | 5.774 | 5.684 | 5.698 | 2,988,924 | -0.08(-1.35%) |
May 16, 2003 | 5.681 | 5.811 | 5.668 | 5.777 | 6,850,265 | -0.02(-0.37%) |
May 15, 2003 | 5.651 | 5.842 | 5.640 | 5.798 | 13,086,250 | +0.17(+2.98%) |
May 14, 2003 | 5.679 | 5.685 | 5.611 | 5.630 | 2,771,165 | -0.03(-0.59%) |
May 13, 2003 | 5.708 | 5.714 | 5.658 | 5.664 | 2,658,662 | -0.04(-0.64%) |
May 12, 2003 | 5.701 | 5.721 | 5.677 | 5.700 | 2,511,994 | -0.00(-0.03%) |
May 09, 2003 | 5.651 | 5.711 | 5.640 | 5.701 | 3,961,420 | +0.06(+1.08%) |
May 08, 2003 | 5.622 | 5.655 | 5.604 | 5.640 | 1,918,419 | +0.02(+0.34%) |
May 07, 2003 | 5.659 | 5.674 | 5.595 | 5.622 | 2,578,943 | -0.04(-0.67%) |
May 06, 2003 | 5.629 | 5.661 | 5.587 | 5.659 | 1,755,876 | +0.06(+0.98%) |
May 05, 2003 | 5.580 | 5.629 | 5.558 | 5.604 | 2,182,422 | +0.04(+0.68%) |
May 02, 2003 | 5.506 | 5.568 | 5.501 | 5.566 | 2,692,137 | +0.04(+0.76%) |