Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.509 | 6.606 | 6.480 | 6.490 | 26,337,322 | +0.02(+0.37%) |
Jul 30, 2003 | 6.601 | 6.656 | 6.411 | 6.466 | 19,376,906 | -0.14(-2.07%) |
Jul 29, 2003 | 6.686 | 6.753 | 6.471 | 6.603 | 26,625,198 | -0.08(-1.27%) |
Jul 28, 2003 | 6.618 | 6.708 | 6.592 | 6.688 | 33,378,588 | +0.13(+2.03%) |
Jul 25, 2003 | 6.449 | 6.579 | 6.314 | 6.554 | 23,891,678 | +0.11(+1.72%) |
Jul 24, 2003 | 6.335 | 6.542 | 6.295 | 6.443 | 45,564,084 | +0.17(+2.65%) |
Jul 23, 2003 | 6.263 | 6.326 | 6.130 | 6.277 | 28,570,744 | +0.00(+0.03%) |
Jul 22, 2003 | 6.130 | 6.385 | 6.097 | 6.276 | 34,318,732 | +0.22(+3.57%) |
Jul 21, 2003 | 6.215 | 6.215 | 5.945 | 6.059 | 28,647,548 | -0.09(-1.41%) |
Jul 18, 2003 | 6.191 | 6.234 | 6.106 | 6.146 | 22,316,300 | -0.03(-0.56%) |
Jul 17, 2003 | 6.291 | 6.300 | 6.156 | 6.180 | 44,461,952 | -0.28(-4.37%) |
Jul 16, 2003 | 6.579 | 6.599 | 6.407 | 6.463 | 25,562,628 | -0.08(-1.27%) |
Jul 15, 2003 | 6.679 | 6.705 | 6.475 | 6.546 | 32,878,486 | -0.10(-1.49%) |
Jul 14, 2003 | 6.738 | 6.850 | 6.599 | 6.644 | 32,915,156 | -0.05(-0.70%) |
Jul 11, 2003 | 6.617 | 6.760 | 6.610 | 6.691 | 20,572,298 | +0.08(+1.26%) |
Jul 10, 2003 | 6.719 | 6.752 | 6.544 | 6.608 | 31,769,140 | -0.16(-2.40%) |
Jul 09, 2003 | 6.816 | 6.911 | 6.676 | 6.771 | 26,406,332 | -0.07(-0.99%) |
Jul 08, 2003 | 6.809 | 6.864 | 6.741 | 6.838 | 36,033,284 | -0.07(-0.98%) |
Jul 07, 2003 | 6.547 | 6.923 | 6.547 | 6.906 | 63,158,872 | +0.42(+6.46%) |
Jul 03, 2003 | 6.450 | 6.553 | 6.369 | 6.487 | 19,935,044 | -0.05(-0.74%) |
Jul 02, 2003 | 6.262 | 6.537 | 6.246 | 6.535 | 33,852,124 | +0.29(+4.72%) |
Jul 01, 2003 | 6.139 | 6.305 | 6.095 | 6.241 | 25,894,392 | +0.02(+0.28%) |
Jun 30, 2003 | 6.227 | 6.338 | 6.189 | 6.224 | 18,704,714 | -0.01(-0.19%) |
Jun 27, 2003 | 6.295 | 6.379 | 6.166 | 6.236 | 24,846,258 | -0.07(-1.15%) |
Jun 26, 2003 | 6.149 | 6.321 | 6.104 | 6.308 | 25,400,354 | +0.19(+3.14%) |
Jun 25, 2003 | 6.201 | 6.225 | 6.099 | 6.116 | 29,352,946 | -0.08(-1.37%) |
Jun 24, 2003 | 6.227 | 6.321 | 6.127 | 6.201 | 26,986,416 | -0.03(-0.52%) |
Jun 23, 2003 | 6.232 | 6.303 | 6.149 | 6.234 | 26,055,510 | -0.08(-1.24%) |
Jun 20, 2003 | 6.416 | 6.433 | 6.139 | 6.312 | 36,117,308 | -0.08(-1.27%) |
Jun 19, 2003 | 6.255 | 6.611 | 6.229 | 6.393 | 88,845,368 | +0.21(+3.45%) |
Jun 18, 2003 | 5.779 | 6.232 | 5.765 | 6.180 | 57,220,312 | +0.33(+5.69%) |
Jun 17, 2003 | 5.879 | 5.888 | 5.754 | 5.848 | 29,065,358 | +0.02(+0.26%) |
Jun 16, 2003 | 5.709 | 5.886 | 5.688 | 5.832 | 28,162,750 | +0.12(+2.09%) |
Jun 13, 2003 | 5.802 | 5.875 | 5.662 | 5.713 | 23,594,850 | -0.10(-1.79%) |
Jun 12, 2003 | 5.784 | 5.832 | 5.713 | 5.817 | 26,746,470 | -0.01(-0.09%) |
Jun 11, 2003 | 5.740 | 5.855 | 5.637 | 5.822 | 39,572,972 | -0.00(-0.03%) |
Jun 10, 2003 | 5.785 | 5.863 | 5.721 | 5.824 | 28,527,720 | +0.07(+1.30%) |
Jun 09, 2003 | 5.708 | 5.964 | 5.682 | 5.749 | 41,595,612 | -0.06(-1.04%) |
Jun 06, 2003 | 6.130 | 6.170 | 5.801 | 5.810 | 54,850,896 | -0.23(-3.87%) |
Jun 05, 2003 | 5.931 | 6.113 | 5.921 | 6.043 | 34,268,204 | +0.03(+0.58%) |
Jun 04, 2003 | 6.000 | 6.052 | 5.907 | 6.009 | 38,560,352 | +0.00(+0.06%) |
Jun 03, 2003 | 5.737 | 6.054 | 5.699 | 6.005 | 69,740,168 | +0.23(+3.99%) |
Jun 02, 2003 | 5.869 | 5.882 | 5.699 | 5.775 | 47,422,428 | -0.03(-0.60%) |
May 30, 2003 | 5.652 | 5.856 | 5.649 | 5.810 | 51,243,352 | +0.18(+3.23%) |
May 29, 2003 | 5.488 | 5.723 | 5.434 | 5.628 | 55,119,716 | +0.19(+3.54%) |
May 28, 2003 | 5.472 | 5.546 | 5.411 | 5.436 | 25,631,638 | -0.07(-1.20%) |
May 27, 2003 | 5.280 | 5.508 | 5.269 | 5.501 | 29,474,506 | +0.15(+2.82%) |
May 23, 2003 | 5.333 | 5.384 | 5.292 | 5.351 | 30,032,356 | -0.08(-1.44%) |
May 22, 2003 | 5.472 | 5.541 | 5.372 | 5.429 | 39,485,196 | -0.01(-0.11%) |
May 21, 2003 | 5.316 | 5.498 | 5.313 | 5.434 | 35,028,460 | +0.07(+1.37%) |
May 20, 2003 | 5.256 | 5.408 | 5.243 | 5.361 | 44,702,188 | +0.12(+2.28%) |
May 19, 2003 | 5.385 | 5.418 | 5.242 | 5.242 | 52,616,896 | -0.01(-0.10%) |
May 16, 2003 | 5.193 | 5.377 | 5.188 | 5.247 | 48,526,000 | +0.01(+0.23%) |
May 15, 2003 | 5.181 | 5.276 | 5.122 | 5.235 | 68,440,256 | -0.11(-1.98%) |
May 14, 2003 | 5.439 | 5.463 | 5.294 | 5.340 | 32,518,714 | -0.09(-1.69%) |
May 13, 2003 | 5.347 | 5.456 | 5.333 | 5.432 | 41,152,680 | +0.04(+0.80%) |
May 12, 2003 | 5.302 | 5.406 | 5.280 | 5.389 | 42,085,028 | +0.00(+0.03%) |
May 09, 2003 | 5.349 | 5.410 | 5.282 | 5.387 | 44,458,728 | +0.12(+2.37%) |
May 08, 2003 | 5.420 | 5.444 | 5.216 | 5.262 | 72,021,808 | -0.27(-4.85%) |
May 07, 2003 | 5.675 | 5.714 | 5.470 | 5.531 | 44,966,964 | -0.15(-2.71%) |
May 06, 2003 | 5.540 | 5.709 | 5.517 | 5.685 | 34,092,068 | +0.06(+1.08%) |
May 05, 2003 | 5.552 | 5.709 | 5.515 | 5.624 | 31,687,136 | +0.06(+1.15%) |
May 02, 2003 | 5.576 | 5.585 | 5.443 | 5.560 | 36,669,960 | -0.02(-0.31%) |