Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.341 | 6.621 | 6.341 | 6.503 | 9,928,015 | +0.12(+1.92%) |
Jul 30, 2003 | 6.387 | 6.426 | 6.345 | 6.380 | 6,888,641 | +0.04(+0.67%) |
Jul 29, 2003 | 6.376 | 6.426 | 6.207 | 6.338 | 4,773,851 | -0.05(-0.84%) |
Jul 28, 2003 | 6.426 | 6.468 | 6.311 | 6.391 | 4,666,196 | -0.03(-0.54%) |
Jul 25, 2003 | 6.399 | 6.449 | 6.349 | 6.426 | 4,241,048 | +0.06(+0.90%) |
Jul 24, 2003 | 6.445 | 6.449 | 6.315 | 6.368 | 4,592,688 | -0.05(-0.84%) |
Jul 23, 2003 | 6.391 | 6.457 | 6.299 | 6.422 | 5,450,542 | +0.07(+1.09%) |
Jul 22, 2003 | 6.311 | 6.407 | 6.261 | 6.353 | 10,254,370 | +0.06(+0.98%) |
Jul 21, 2003 | 6.361 | 6.361 | 6.242 | 6.292 | 4,859,871 | -0.08(-1.20%) |
Jul 18, 2003 | 6.418 | 6.426 | 6.299 | 6.368 | 7,596,612 | +0.00(+0.06%) |
Jul 17, 2003 | 6.399 | 6.434 | 6.345 | 6.364 | 7,027,837 | -0.08(-1.25%) |
Jul 16, 2003 | 6.625 | 6.625 | 6.445 | 6.445 | 8,072,589 | -0.12(-1.75%) |
Jul 15, 2003 | 6.656 | 6.691 | 6.526 | 6.560 | 18,035,012 | -0.09(-1.33%) |
Jul 14, 2003 | 6.771 | 6.879 | 6.637 | 6.648 | 9,289,642 | -0.07(-1.03%) |
Jul 11, 2003 | 6.614 | 6.775 | 6.602 | 6.717 | 6,136,878 | +0.12(+1.86%) |
Jul 10, 2003 | 6.702 | 6.710 | 6.526 | 6.595 | 9,395,734 | -0.12(-1.77%) |
Jul 09, 2003 | 6.675 | 6.752 | 6.625 | 6.714 | 6,653,780 | +0.00(+0.00%) |
Jul 08, 2003 | 6.618 | 6.714 | 6.357 | 6.714 | 6,866,223 | +0.09(+1.33%) |
Jul 07, 2003 | 6.533 | 6.641 | 6.533 | 6.625 | 9,709,316 | +0.15(+2.31%) |
Jul 03, 2003 | 6.503 | 6.522 | 6.449 | 6.476 | 2,951,529 | -0.03(-0.53%) |
Jul 02, 2003 | 6.403 | 6.522 | 6.368 | 6.510 | 5,479,476 | +0.11(+1.68%) |
Jul 01, 2003 | 6.407 | 6.445 | 6.330 | 6.403 | 7,334,902 | +0.00(+0.06%) |
Jun 30, 2003 | 6.476 | 6.510 | 6.364 | 6.399 | 10,082,330 | -0.05(-0.77%) |
Jun 27, 2003 | 6.441 | 6.464 | 6.380 | 6.449 | 6,361,833 | +0.01(+0.18%) |
Jun 26, 2003 | 6.234 | 6.464 | 6.207 | 6.437 | 7,977,706 | +0.12(+1.82%) |
Jun 25, 2003 | 6.407 | 6.426 | 6.284 | 6.322 | 9,138,977 | -0.13(-2.08%) |
Jun 24, 2003 | 6.311 | 6.480 | 6.223 | 6.457 | 13,514,530 | +0.36(+5.85%) |
Jun 23, 2003 | 6.042 | 6.292 | 5.908 | 6.100 | 10,221,526 | -0.01(-0.13%) |
Jun 20, 2003 | 6.361 | 6.361 | 6.061 | 6.107 | 15,704,652 | -0.21(-3.40%) |
Jun 19, 2003 | 6.387 | 6.407 | 6.261 | 6.322 | 10,469,160 | -0.06(-0.90%) |
Jun 18, 2003 | 6.261 | 6.384 | 6.253 | 6.380 | 11,457,087 | +0.12(+1.96%) |
Jun 17, 2003 | 6.138 | 6.295 | 6.046 | 6.257 | 13,047,415 | +0.13(+2.07%) |
Jun 16, 2003 | 6.015 | 6.169 | 5.985 | 6.130 | 6,118,631 | +0.18(+3.10%) |
Jun 13, 2003 | 6.015 | 6.015 | 5.908 | 5.946 | 7,399,808 | -0.07(-1.08%) |
Jun 12, 2003 | 6.157 | 6.157 | 5.962 | 6.012 | 12,126,740 | -0.15(-2.37%) |
Jun 11, 2003 | 6.004 | 6.176 | 5.985 | 6.157 | 6,148,608 | +0.18(+2.95%) |
Jun 10, 2003 | 5.923 | 6.015 | 5.908 | 5.981 | 5,334,545 | +0.05(+0.91%) |
Jun 09, 2003 | 6.023 | 6.027 | 5.900 | 5.927 | 8,755,276 | -0.13(-2.22%) |
Jun 06, 2003 | 6.073 | 6.127 | 5.942 | 6.061 | 12,730,183 | -0.01(-0.13%) |
Jun 05, 2003 | 6.368 | 6.368 | 5.854 | 6.069 | 18,353,808 | -0.30(-4.70%) |
Jun 04, 2003 | 6.368 | 6.422 | 6.311 | 6.368 | 8,144,012 | -0.02(-0.30%) |
Jun 03, 2003 | 6.288 | 6.387 | 6.215 | 6.387 | 9,197,366 | +0.08(+1.22%) |
Jun 02, 2003 | 6.176 | 6.322 | 6.142 | 6.311 | 11,187,036 | +0.15(+2.49%) |
May 30, 2003 | 6.031 | 6.157 | 5.981 | 6.157 | 11,757,375 | +0.14(+2.36%) |
May 29, 2003 | 5.977 | 6.061 | 5.935 | 6.015 | 11,199,548 | +0.04(+0.71%) |
May 28, 2003 | 5.908 | 5.977 | 5.908 | 5.973 | 8,287,378 | +0.05(+0.91%) |
May 27, 2003 | 5.858 | 5.927 | 5.808 | 5.919 | 8,942,174 | +0.00(+0.06%) |
May 23, 2003 | 5.835 | 5.923 | 5.770 | 5.916 | 6,533,352 | +0.12(+2.12%) |
May 22, 2003 | 5.762 | 5.850 | 5.735 | 5.793 | 10,789,519 | +0.02(+0.40%) |
May 21, 2003 | 5.908 | 5.908 | 5.728 | 5.770 | 8,444,300 | -0.14(-2.34%) |
May 20, 2003 | 5.850 | 5.954 | 5.824 | 5.908 | 9,383,222 | +0.12(+1.99%) |
May 19, 2003 | 5.793 | 5.812 | 5.739 | 5.793 | 11,252,985 | -0.03(-0.59%) |
May 16, 2003 | 5.896 | 5.896 | 5.781 | 5.827 | 5,386,679 | -0.07(-1.11%) |
May 15, 2003 | 5.850 | 5.931 | 5.808 | 5.893 | 12,869,379 | +0.04(+0.72%) |
May 14, 2003 | 5.712 | 5.908 | 5.693 | 5.850 | 11,955,742 | +0.18(+3.11%) |
May 13, 2003 | 5.543 | 5.724 | 5.524 | 5.674 | 7,359,665 | +0.10(+1.86%) |
May 12, 2003 | 5.467 | 5.601 | 5.432 | 5.570 | 5,372,342 | +0.08(+1.47%) |
May 09, 2003 | 5.417 | 5.497 | 5.352 | 5.490 | 6,163,726 | +0.11(+2.07%) |
May 08, 2003 | 5.409 | 5.497 | 5.363 | 5.379 | 7,558,033 | -0.12(-2.16%) |
May 07, 2003 | 5.517 | 5.517 | 5.398 | 5.497 | 6,360,269 | -0.02(-0.35%) |
May 06, 2003 | 5.467 | 5.547 | 5.467 | 5.517 | 9,590,713 | +0.01(+0.21%) |
May 05, 2003 | 5.705 | 5.705 | 5.444 | 5.505 | 10,050,268 | -0.20(-3.43%) |
May 02, 2003 | 5.708 | 5.712 | 5.505 | 5.701 | 10,195,720 | -0.01(-0.13%) |