Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.989 | 6.057 | 5.944 | 5.954 | 9,556,587 | +0.04(+0.65%) |
Jul 30, 2003 | 6.006 | 6.010 | 5.915 | 5.915 | 8,272,735 | +0.01(+0.10%) |
Jul 29, 2003 | 5.987 | 6.021 | 5.887 | 5.910 | 8,903,893 | -0.11(-1.89%) |
Jul 28, 2003 | 6.018 | 6.128 | 6.018 | 6.024 | 10,809,673 | +0.00(+0.02%) |
Jul 25, 2003 | 6.029 | 6.084 | 5.992 | 6.022 | 9,128,490 | +0.03(+0.51%) |
Jul 24, 2003 | 6.075 | 6.119 | 5.992 | 5.992 | 6,224,110 | -0.08(-1.24%) |
Jul 23, 2003 | 6.132 | 6.153 | 6.036 | 6.067 | 4,925,754 | -0.07(-1.13%) |
Jul 22, 2003 | 5.952 | 6.166 | 5.952 | 6.136 | 7,562,024 | +0.05(+0.82%) |
Jul 21, 2003 | 6.115 | 6.142 | 6.066 | 6.086 | 6,715,059 | -0.02(-0.37%) |
Jul 18, 2003 | 6.086 | 6.143 | 6.059 | 6.109 | 7,036,792 | +0.11(+1.80%) |
Jul 17, 2003 | 6.018 | 6.082 | 5.997 | 6.001 | 9,320,563 | -0.02(-0.28%) |
Jul 16, 2003 | 6.033 | 6.052 | 5.950 | 6.018 | 6,240,812 | -0.01(-0.19%) |
Jul 15, 2003 | 6.102 | 6.118 | 6.014 | 6.029 | 7,147,991 | -0.07(-1.19%) |
Jul 14, 2003 | 6.160 | 6.160 | 6.086 | 6.102 | 9,358,362 | +0.02(+0.36%) |
Jul 11, 2003 | 6.029 | 6.148 | 6.029 | 6.080 | 6,813,953 | +0.06(+1.04%) |
Jul 10, 2003 | 6.062 | 6.068 | 5.989 | 6.018 | 7,876,284 | -0.03(-0.55%) |
Jul 09, 2003 | 6.058 | 6.075 | 6.029 | 6.051 | 9,408,468 | -0.02(-0.37%) |
Jul 08, 2003 | 6.133 | 6.140 | 6.035 | 6.074 | 9,953,039 | -0.06(-1.00%) |
Jul 07, 2003 | 6.223 | 6.235 | 6.132 | 6.135 | 12,242,963 | -0.08(-1.23%) |
Jul 03, 2003 | 6.234 | 6.234 | 6.156 | 6.211 | 5,980,174 | -0.05(-0.82%) |
Jul 02, 2003 | 6.260 | 6.280 | 6.148 | 6.262 | 10,572,329 | +0.00(+0.04%) |
Jul 01, 2003 | 6.228 | 6.268 | 6.171 | 6.260 | 10,425,088 | +0.03(+0.42%) |
Jun 30, 2003 | 6.251 | 6.268 | 6.217 | 6.234 | 8,977,733 | +0.01(+0.16%) |
Jun 27, 2003 | 6.212 | 6.251 | 6.198 | 6.224 | 9,318,365 | +0.01(+0.20%) |
Jun 26, 2003 | 6.183 | 6.223 | 6.143 | 6.211 | 8,050,775 | +0.04(+0.59%) |
Jun 25, 2003 | 6.245 | 6.285 | 6.169 | 6.175 | 10,602,217 | -0.06(-0.97%) |
Jun 24, 2003 | 6.243 | 6.257 | 6.228 | 6.235 | 9,050,694 | -0.01(-0.09%) |
Jun 23, 2003 | 6.245 | 6.254 | 6.227 | 6.241 | 9,415,500 | +0.01(+0.11%) |
Jun 20, 2003 | 6.257 | 6.261 | 6.217 | 6.234 | 14,231,813 | +0.01(+0.09%) |
Jun 19, 2003 | 6.226 | 6.257 | 6.108 | 6.228 | 7,013,936 | +0.00(+0.04%) |
Jun 18, 2003 | 6.237 | 6.245 | 6.200 | 6.226 | 9,444,069 | -0.01(-0.18%) |
Jun 17, 2003 | 6.229 | 6.249 | 6.196 | 6.237 | 12,050,891 | +0.01(+0.13%) |
Jun 16, 2003 | 6.234 | 6.274 | 6.156 | 6.229 | 12,807,752 | +0.05(+0.83%) |
Jun 13, 2003 | 6.269 | 6.270 | 6.135 | 6.178 | 9,449,343 | -0.13(-2.04%) |
Jun 12, 2003 | 6.291 | 6.325 | 6.265 | 6.307 | 10,270,815 | +0.02(+0.27%) |
Jun 11, 2003 | 6.234 | 6.294 | 6.204 | 6.290 | 11,418,854 | +0.08(+1.36%) |
Jun 10, 2003 | 6.228 | 6.248 | 6.163 | 6.206 | 5,650,091 | +0.06(+0.96%) |
Jun 09, 2003 | 6.143 | 6.162 | 6.120 | 6.146 | 9,918,756 | -0.08(-1.22%) |
Jun 06, 2003 | 6.302 | 6.314 | 6.216 | 6.223 | 6,860,103 | -0.06(-0.89%) |
Jun 05, 2003 | 6.285 | 6.297 | 6.234 | 6.278 | 8,167,689 | -0.03(-0.47%) |
Jun 04, 2003 | 6.280 | 6.365 | 6.280 | 6.308 | 10,493,654 | +0.01(+0.18%) |
Jun 03, 2003 | 6.285 | 6.308 | 6.224 | 6.297 | 7,902,655 | +0.04(+0.56%) |
Jun 02, 2003 | 6.169 | 6.308 | 6.152 | 6.261 | 9,381,657 | +0.12(+1.98%) |
May 30, 2003 | 6.063 | 6.177 | 6.028 | 6.140 | 9,617,681 | +0.11(+1.85%) |
May 29, 2003 | 6.165 | 6.165 | 6.001 | 6.028 | 11,310,291 | -0.10(-1.56%) |
May 28, 2003 | 6.191 | 6.211 | 6.116 | 6.124 | 12,131,763 | -0.06(-1.05%) |
May 27, 2003 | 6.047 | 6.195 | 6.024 | 6.189 | 12,051,330 | +0.14(+2.33%) |
May 23, 2003 | 6.018 | 6.064 | 6.001 | 6.047 | 10,035,230 | +0.03(+0.49%) |
May 22, 2003 | 6.026 | 6.041 | 5.986 | 6.018 | 5,861,063 | -0.03(-0.47%) |
May 21, 2003 | 5.908 | 6.060 | 5.869 | 6.046 | 11,117,779 | +0.14(+2.35%) |
May 20, 2003 | 5.927 | 5.944 | 5.847 | 5.908 | 7,573,012 | +0.02(+0.33%) |
May 19, 2003 | 5.913 | 5.954 | 5.888 | 5.888 | 6,919,438 | -0.04(-0.63%) |
May 16, 2003 | 5.915 | 5.954 | 5.872 | 5.926 | 9,186,508 | +0.01(+0.17%) |
May 15, 2003 | 5.904 | 5.930 | 5.889 | 5.915 | 7,327,317 | +0.02(+0.39%) |
May 14, 2003 | 5.933 | 5.944 | 5.870 | 5.893 | 5,636,905 | -0.03(-0.48%) |
May 13, 2003 | 5.854 | 5.952 | 5.813 | 5.921 | 6,764,726 | +0.08(+1.30%) |
May 12, 2003 | 5.782 | 5.863 | 5.769 | 5.845 | 8,139,999 | +0.07(+1.14%) |
May 09, 2003 | 5.839 | 5.846 | 5.733 | 5.779 | 12,809,510 | -0.06(-1.11%) |
May 08, 2003 | 5.893 | 5.944 | 5.836 | 5.844 | 10,895,819 | -0.06(-1.02%) |
May 07, 2003 | 5.886 | 5.915 | 5.828 | 5.904 | 12,448,661 | +0.03(+0.58%) |
May 06, 2003 | 5.864 | 5.914 | 5.847 | 5.870 | 10,927,465 | +0.01(+0.10%) |
May 05, 2003 | 5.859 | 5.881 | 5.819 | 5.864 | 7,487,304 | +0.01(+0.10%) |
May 02, 2003 | 5.768 | 5.893 | 5.756 | 5.859 | 9,409,347 | +0.13(+2.32%) |