Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.942 | 6.009 | 5.897 | 5.907 | 9,632,372 | +0.04(+0.65%) |
Jul 30, 2003 | 5.959 | 5.963 | 5.869 | 5.869 | 8,338,339 | +0.01(+0.10%) |
Jul 29, 2003 | 5.940 | 5.974 | 5.841 | 5.863 | 8,974,502 | -0.11(-1.89%) |
Jul 28, 2003 | 5.971 | 6.080 | 5.971 | 5.976 | 10,895,394 | +0.00(+0.02%) |
Jul 25, 2003 | 5.982 | 6.036 | 5.945 | 5.975 | 9,200,880 | +0.03(+0.51%) |
Jul 24, 2003 | 6.027 | 6.071 | 5.945 | 5.945 | 6,273,468 | -0.07(-1.24%) |
Jul 23, 2003 | 6.083 | 6.105 | 5.989 | 6.019 | 4,964,816 | -0.07(-1.13%) |
Jul 22, 2003 | 5.905 | 6.117 | 5.905 | 6.088 | 7,621,991 | +0.05(+0.82%) |
Jul 21, 2003 | 6.066 | 6.094 | 6.018 | 6.038 | 6,768,310 | -0.02(-0.37%) |
Jul 18, 2003 | 6.038 | 6.095 | 6.011 | 6.061 | 7,092,594 | +0.11(+1.80%) |
Jul 17, 2003 | 5.971 | 6.034 | 5.950 | 5.954 | 9,394,476 | -0.02(-0.28%) |
Jul 16, 2003 | 5.985 | 6.004 | 5.903 | 5.971 | 6,290,302 | -0.01(-0.19%) |
Jul 15, 2003 | 6.054 | 6.070 | 5.967 | 5.982 | 7,204,676 | -0.07(-1.19%) |
Jul 14, 2003 | 6.112 | 6.112 | 6.038 | 6.054 | 9,432,574 | +0.02(+0.36%) |
Jul 11, 2003 | 5.982 | 6.099 | 5.982 | 6.033 | 6,867,988 | +0.06(+1.04%) |
Jul 10, 2003 | 6.015 | 6.020 | 5.942 | 5.971 | 7,938,744 | -0.03(-0.55%) |
Jul 09, 2003 | 6.010 | 6.027 | 5.982 | 6.003 | 9,483,078 | -0.02(-0.37%) |
Jul 08, 2003 | 6.085 | 6.091 | 5.987 | 6.026 | 10,031,967 | -0.06(-1.00%) |
Jul 07, 2003 | 6.174 | 6.186 | 6.083 | 6.087 | 12,340,051 | -0.08(-1.23%) |
Jul 03, 2003 | 6.185 | 6.185 | 6.107 | 6.162 | 6,027,597 | -0.05(-0.82%) |
Jul 02, 2003 | 6.211 | 6.230 | 6.099 | 6.213 | 10,656,169 | +0.00(+0.04%) |
Jul 01, 2003 | 6.179 | 6.219 | 6.123 | 6.211 | 10,507,760 | +0.03(+0.42%) |
Jun 30, 2003 | 6.202 | 6.219 | 6.168 | 6.185 | 9,048,928 | +0.01(+0.16%) |
Jun 27, 2003 | 6.164 | 6.202 | 6.149 | 6.175 | 9,392,260 | +0.01(+0.20%) |
Jun 26, 2003 | 6.134 | 6.174 | 6.095 | 6.162 | 8,114,619 | +0.04(+0.59%) |
Jun 25, 2003 | 6.196 | 6.236 | 6.121 | 6.126 | 10,686,293 | -0.06(-0.97%) |
Jun 24, 2003 | 6.194 | 6.208 | 6.179 | 6.186 | 9,122,467 | -0.01(-0.09%) |
Jun 23, 2003 | 6.196 | 6.205 | 6.178 | 6.192 | 9,490,166 | +0.01(+0.11%) |
Jun 20, 2003 | 6.208 | 6.212 | 6.168 | 6.185 | 14,344,672 | +0.01(+0.09%) |
Jun 19, 2003 | 6.177 | 6.208 | 6.060 | 6.179 | 7,069,557 | +0.00(+0.04%) |
Jun 18, 2003 | 6.188 | 6.196 | 6.151 | 6.177 | 9,518,961 | -0.01(-0.18%) |
Jun 17, 2003 | 6.180 | 6.200 | 6.148 | 6.188 | 12,146,455 | +0.01(+0.13%) |
Jun 16, 2003 | 6.185 | 6.224 | 6.107 | 6.180 | 12,909,319 | +0.05(+0.83%) |
Jun 13, 2003 | 6.220 | 6.221 | 6.087 | 6.130 | 9,524,278 | -0.13(-2.04%) |
Jun 12, 2003 | 6.241 | 6.275 | 6.215 | 6.257 | 10,352,264 | +0.02(+0.27%) |
Jun 11, 2003 | 6.185 | 6.245 | 6.156 | 6.240 | 11,509,406 | +0.08(+1.36%) |
Jun 10, 2003 | 6.179 | 6.199 | 6.115 | 6.157 | 5,694,897 | +0.06(+0.96%) |
Jun 09, 2003 | 6.095 | 6.114 | 6.072 | 6.098 | 9,997,412 | -0.08(-1.22%) |
Jun 06, 2003 | 6.253 | 6.264 | 6.167 | 6.174 | 6,914,504 | -0.06(-0.89%) |
Jun 05, 2003 | 6.236 | 6.247 | 6.185 | 6.229 | 8,232,459 | -0.03(-0.47%) |
Jun 04, 2003 | 6.230 | 6.315 | 6.230 | 6.258 | 10,576,870 | +0.01(+0.18%) |
Jun 03, 2003 | 6.236 | 6.258 | 6.175 | 6.247 | 7,965,324 | +0.03(+0.56%) |
Jun 02, 2003 | 6.121 | 6.258 | 6.104 | 6.212 | 9,456,054 | +0.12(+1.98%) |
May 30, 2003 | 6.016 | 6.129 | 5.981 | 6.091 | 9,693,950 | +0.11(+1.85%) |
May 29, 2003 | 6.116 | 6.116 | 5.954 | 5.981 | 11,399,983 | -0.09(-1.56%) |
May 28, 2003 | 6.142 | 6.162 | 6.068 | 6.075 | 12,227,969 | -0.06(-1.05%) |
May 27, 2003 | 6.000 | 6.147 | 5.976 | 6.140 | 12,146,898 | +0.14(+2.33%) |
May 23, 2003 | 5.971 | 6.017 | 5.954 | 6.000 | 10,114,810 | +0.03(+0.49%) |
May 22, 2003 | 5.978 | 5.993 | 5.939 | 5.971 | 5,907,542 | -0.03(-0.47%) |
May 21, 2003 | 5.861 | 6.012 | 5.823 | 5.999 | 11,205,944 | +0.14(+2.35%) |
May 20, 2003 | 5.880 | 5.897 | 5.801 | 5.861 | 7,633,066 | +0.02(+0.33%) |
May 19, 2003 | 5.867 | 5.907 | 5.842 | 5.842 | 6,974,310 | -0.04(-0.63%) |
May 16, 2003 | 5.869 | 5.907 | 5.826 | 5.879 | 9,259,357 | +0.01(+0.17%) |
May 15, 2003 | 5.858 | 5.884 | 5.843 | 5.869 | 7,385,424 | +0.02(+0.39%) |
May 14, 2003 | 5.886 | 5.897 | 5.824 | 5.846 | 5,681,606 | -0.03(-0.48%) |
May 13, 2003 | 5.808 | 5.905 | 5.767 | 5.875 | 6,818,371 | +0.08(+1.30%) |
May 12, 2003 | 5.737 | 5.817 | 5.723 | 5.799 | 8,204,550 | +0.07(+1.14%) |
May 09, 2003 | 5.793 | 5.800 | 5.688 | 5.734 | 12,911,091 | -0.06(-1.11%) |
May 08, 2003 | 5.846 | 5.897 | 5.790 | 5.798 | 10,982,224 | -0.06(-1.02%) |
May 07, 2003 | 5.840 | 5.869 | 5.782 | 5.858 | 12,547,380 | +0.03(+0.58%) |
May 06, 2003 | 5.818 | 5.868 | 5.801 | 5.824 | 11,014,121 | +0.01(+0.10%) |
May 05, 2003 | 5.813 | 5.835 | 5.773 | 5.818 | 7,546,679 | +0.01(+0.10%) |
May 02, 2003 | 5.722 | 5.846 | 5.711 | 5.813 | 9,483,964 | +0.13(+2.32%) |