Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.182 | 6.418 | 6.182 | 6.366 | 25,536,368 | +0.24(+3.85%) |
Jul 30, 2003 | 6.205 | 6.211 | 6.101 | 6.130 | 12,711,806 | -0.10(-1.66%) |
Jul 29, 2003 | 6.239 | 6.268 | 6.078 | 6.234 | 19,173,254 | -0.01(-0.18%) |
Jul 28, 2003 | 6.314 | 6.326 | 6.216 | 6.245 | 13,607,420 | -0.07(-1.09%) |
Jul 25, 2003 | 6.257 | 6.326 | 6.141 | 6.314 | 11,516,496 | +0.17(+2.72%) |
Jul 24, 2003 | 6.216 | 6.257 | 6.113 | 6.147 | 12,139,691 | +0.05(+0.85%) |
Jul 23, 2003 | 6.124 | 6.136 | 6.015 | 6.095 | 7,688,030 | +0.01(+0.09%) |
Jul 22, 2003 | 6.216 | 6.216 | 6.003 | 6.090 | 16,617,064 | +0.02(+0.28%) |
Jul 21, 2003 | 6.234 | 6.274 | 6.044 | 6.072 | 15,987,789 | -0.25(-4.00%) |
Jul 18, 2003 | 6.274 | 6.331 | 6.199 | 6.326 | 10,008,981 | +0.09(+1.48%) |
Jul 17, 2003 | 6.291 | 6.297 | 6.130 | 6.234 | 17,973,948 | -0.09(-1.46%) |
Jul 16, 2003 | 6.539 | 6.539 | 6.297 | 6.326 | 28,527,422 | -0.37(-5.58%) |
Jul 15, 2003 | 6.533 | 6.706 | 6.516 | 6.700 | 20,183,882 | +0.19(+2.92%) |
Jul 14, 2003 | 6.590 | 6.619 | 6.487 | 6.510 | 12,613,645 | +0.01(+0.18%) |
Jul 11, 2003 | 6.435 | 6.521 | 6.424 | 6.498 | 12,453,286 | +0.09(+1.44%) |
Jul 10, 2003 | 6.400 | 6.447 | 6.303 | 6.406 | 13,451,404 | +0.01(+0.09%) |
Jul 09, 2003 | 6.372 | 6.464 | 6.360 | 6.400 | 10,945,597 | -0.02(-0.36%) |
Jul 08, 2003 | 6.475 | 6.567 | 6.418 | 6.424 | 21,605,918 | -0.02(-0.27%) |
Jul 07, 2003 | 6.331 | 6.493 | 6.303 | 6.441 | 13,888,005 | +0.18(+2.94%) |
Jul 03, 2003 | 6.257 | 6.343 | 6.164 | 6.257 | 6,787,726 | +0.00(+0.00%) |
Jul 02, 2003 | 6.228 | 6.326 | 6.188 | 6.257 | 22,203,920 | +0.03(+0.46%) |
Jul 01, 2003 | 6.274 | 6.274 | 6.072 | 6.228 | 18,589,150 | -0.10(-1.55%) |
Jun 30, 2003 | 6.349 | 6.452 | 6.314 | 6.326 | 15,202,672 | -0.02(-0.36%) |
Jun 27, 2003 | 6.464 | 6.487 | 6.343 | 6.349 | 9,633,015 | -0.12(-1.78%) |
Jun 26, 2003 | 6.400 | 6.562 | 6.389 | 6.464 | 19,174,296 | +0.01(+0.18%) |
Jun 25, 2003 | 6.562 | 6.625 | 6.400 | 6.452 | 10,748,927 | -0.08(-1.23%) |
Jun 24, 2003 | 6.447 | 6.590 | 6.429 | 6.533 | 16,589,961 | +0.03(+0.44%) |
Jun 23, 2003 | 6.677 | 6.688 | 6.475 | 6.504 | 15,145,860 | -0.13(-1.91%) |
Jun 20, 2003 | 6.608 | 6.683 | 6.579 | 6.631 | 21,101,038 | +0.14(+2.13%) |
Jun 19, 2003 | 6.602 | 6.648 | 6.493 | 6.493 | 16,194,014 | -0.14(-2.08%) |
Jun 18, 2003 | 6.631 | 6.677 | 6.596 | 6.631 | 29,321,226 | -0.09(-1.37%) |
Jun 17, 2003 | 6.533 | 6.740 | 6.504 | 6.723 | 23,806,644 | +0.26(+4.01%) |
Jun 16, 2003 | 6.360 | 6.464 | 6.331 | 6.464 | 16,566,854 | +0.15(+2.37%) |
Jun 13, 2003 | 6.487 | 6.487 | 6.205 | 6.314 | 20,393,234 | -0.17(-2.66%) |
Jun 12, 2003 | 6.533 | 6.625 | 6.389 | 6.487 | 18,129,790 | -0.03(-0.53%) |
Jun 11, 2003 | 6.285 | 6.527 | 6.211 | 6.521 | 25,266,380 | +0.19(+3.00%) |
Jun 10, 2003 | 6.113 | 6.331 | 6.101 | 6.331 | 15,672,456 | +0.28(+4.56%) |
Jun 09, 2003 | 6.164 | 6.170 | 6.015 | 6.055 | 11,323,648 | -0.11(-1.77%) |
Jun 06, 2003 | 6.216 | 6.447 | 6.113 | 6.164 | 23,027,780 | +0.06(+1.04%) |
Jun 05, 2003 | 6.026 | 6.113 | 5.940 | 6.101 | 19,892,004 | +0.02(+0.38%) |
Jun 04, 2003 | 6.159 | 6.159 | 5.900 | 6.078 | 27,005,486 | -0.07(-1.22%) |
Jun 03, 2003 | 6.285 | 6.349 | 6.061 | 6.153 | 27,874,866 | -0.22(-3.43%) |
Jun 02, 2003 | 6.130 | 6.441 | 6.113 | 6.372 | 43,082,576 | +0.33(+5.43%) |
May 30, 2003 | 5.842 | 6.072 | 5.813 | 6.044 | 23,531,966 | +0.24(+4.17%) |
May 29, 2003 | 5.871 | 5.929 | 5.790 | 5.802 | 19,624,448 | -0.10(-1.66%) |
May 28, 2003 | 5.871 | 6.072 | 5.842 | 5.900 | 29,518,938 | +0.06(+1.08%) |
May 27, 2003 | 5.503 | 5.854 | 5.468 | 5.836 | 22,733,644 | +0.33(+6.07%) |
May 23, 2003 | 5.589 | 5.612 | 5.474 | 5.503 | 11,711,429 | -0.09(-1.65%) |
May 22, 2003 | 5.600 | 5.664 | 5.595 | 5.595 | 12,108,592 | +0.03(+0.52%) |
May 21, 2003 | 5.497 | 5.566 | 5.439 | 5.566 | 12,360,510 | +0.03(+0.52%) |
May 20, 2003 | 5.687 | 5.733 | 5.468 | 5.537 | 16,962,278 | -0.12(-2.04%) |
May 19, 2003 | 5.710 | 5.727 | 5.641 | 5.652 | 15,324,982 | -0.12(-2.00%) |
May 16, 2003 | 5.693 | 5.796 | 5.687 | 5.767 | 17,765,812 | +0.03(+0.60%) |
May 15, 2003 | 5.767 | 5.848 | 5.710 | 5.733 | 22,396,420 | -0.03(-0.60%) |
May 14, 2003 | 5.848 | 5.900 | 5.739 | 5.767 | 13,823,201 | -0.07(-1.18%) |
May 13, 2003 | 5.785 | 5.836 | 5.779 | 5.836 | 13,622,187 | +0.06(+1.00%) |
May 12, 2003 | 5.716 | 5.813 | 5.641 | 5.779 | 11,088,930 | +0.09(+1.52%) |
May 09, 2003 | 5.698 | 5.733 | 5.635 | 5.693 | 18,319,858 | -0.02(-0.30%) |
May 08, 2003 | 5.727 | 5.756 | 5.693 | 5.710 | 10,035,911 | -0.05(-0.80%) |
May 07, 2003 | 5.727 | 5.802 | 5.687 | 5.756 | 19,397,896 | -0.02(-0.30%) |
May 06, 2003 | 5.790 | 5.819 | 5.756 | 5.773 | 20,828,098 | -0.01(-0.20%) |
May 05, 2003 | 5.785 | 5.813 | 5.756 | 5.785 | 22,482,942 | +0.01(+0.10%) |
May 02, 2003 | 5.503 | 5.819 | 5.503 | 5.779 | 22,094,292 | +0.03(+0.60%) |