Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.327 | 6.340 | 6.140 | 6.222 | 826,800 | -0.08(-1.30%) |
Jul 30, 2003 | 6.411 | 6.411 | 6.156 | 6.304 | 2,708,100 | -0.10(-1.63%) |
Jul 29, 2003 | 6.369 | 6.433 | 6.311 | 6.409 | 949,200 | +0.02(+0.28%) |
Jul 28, 2003 | 6.389 | 6.473 | 6.344 | 6.391 | 1,133,400 | +0.08(+1.23%) |
Jul 25, 2003 | 6.300 | 6.313 | 6.222 | 6.313 | 1,197,300 | +0.01(+0.14%) |
Jul 24, 2003 | 6.336 | 6.360 | 6.256 | 6.304 | 981,000 | -0.03(-0.49%) |
Jul 23, 2003 | 6.289 | 6.344 | 6.264 | 6.336 | 917,100 | +0.07(+1.10%) |
Jul 22, 2003 | 6.322 | 6.324 | 6.120 | 6.267 | 1,596,600 | -0.03(-0.46%) |
Jul 21, 2003 | 6.300 | 6.389 | 6.267 | 6.296 | 1,122,000 | +0.01(+0.21%) |
Jul 18, 2003 | 6.222 | 6.300 | 6.222 | 6.282 | 1,101,300 | +0.10(+1.69%) |
Jul 17, 2003 | 6.276 | 6.278 | 6.160 | 6.178 | 1,588,800 | -0.12(-1.94%) |
Jul 16, 2003 | 6.087 | 6.300 | 6.076 | 6.300 | 2,617,200 | +0.23(+3.77%) |
Jul 15, 2003 | 6.033 | 6.082 | 6.022 | 6.071 | 916,200 | +0.08(+1.26%) |
Jul 14, 2003 | 6.000 | 6.033 | 5.958 | 5.996 | 3,168,600 | +0.03(+0.56%) |
Jul 11, 2003 | 5.978 | 5.996 | 5.949 | 5.962 | 1,287,900 | -0.00(-0.04%) |
Jul 10, 2003 | 6.056 | 6.056 | 5.938 | 5.964 | 2,255,400 | -0.12(-1.94%) |
Jul 09, 2003 | 6.069 | 6.104 | 6.020 | 6.082 | 1,538,400 | -0.01(-0.11%) |
Jul 08, 2003 | 6.096 | 6.140 | 6.078 | 6.089 | 1,037,100 | -0.03(-0.51%) |
Jul 07, 2003 | 6.133 | 6.158 | 6.033 | 6.120 | 1,103,400 | +0.04(+0.66%) |
Jul 03, 2003 | 6.111 | 6.111 | 6.069 | 6.080 | 588,600 | -0.05(-0.80%) |
Jul 02, 2003 | 6.047 | 6.133 | 6.042 | 6.129 | 2,517,000 | +0.08(+1.40%) |
Jul 01, 2003 | 6.000 | 6.093 | 5.956 | 6.044 | 2,794,200 | +0.09(+1.57%) |
Jun 30, 2003 | 5.884 | 6.022 | 5.884 | 5.951 | 3,156,900 | +0.08(+1.32%) |
Jun 27, 2003 | 5.869 | 5.878 | 5.833 | 5.873 | 1,028,400 | -0.01(-0.15%) |
Jun 26, 2003 | 5.887 | 5.911 | 5.873 | 5.882 | 654,000 | +0.01(+0.19%) |
Jun 25, 2003 | 5.911 | 5.942 | 5.822 | 5.871 | 844,200 | -0.04(-0.68%) |
Jun 24, 2003 | 5.889 | 5.929 | 5.880 | 5.911 | 864,000 | +0.00(+0.00%) |
Jun 23, 2003 | 5.911 | 5.929 | 5.904 | 5.911 | 947,400 | -0.01(-0.15%) |
Jun 20, 2003 | 5.889 | 5.944 | 5.844 | 5.920 | 915,900 | +0.03(+0.57%) |
Jun 19, 2003 | 5.824 | 5.922 | 5.807 | 5.887 | 1,793,700 | +0.02(+0.30%) |
Jun 18, 2003 | 5.931 | 5.944 | 5.849 | 5.869 | 1,492,200 | -0.07(-1.23%) |
Jun 17, 2003 | 5.989 | 6.000 | 5.933 | 5.942 | 1,904,700 | -0.04(-0.74%) |
Jun 16, 2003 | 5.873 | 5.989 | 5.856 | 5.987 | 1,040,400 | +0.11(+1.93%) |
Jun 13, 2003 | 5.733 | 5.900 | 5.733 | 5.873 | 1,390,500 | +0.09(+1.54%) |
Jun 12, 2003 | 5.856 | 5.973 | 5.756 | 5.784 | 2,662,200 | -0.05(-0.84%) |
Jun 11, 2003 | 5.764 | 5.851 | 5.678 | 5.833 | 1,590,900 | +0.12(+2.14%) |
Jun 10, 2003 | 5.689 | 5.773 | 5.689 | 5.711 | 1,020,300 | +0.04(+0.67%) |
Jun 09, 2003 | 5.722 | 5.744 | 5.671 | 5.673 | 748,800 | -0.02(-0.27%) |
Jun 06, 2003 | 5.622 | 5.767 | 5.618 | 5.689 | 1,067,400 | +0.09(+1.59%) |
Jun 05, 2003 | 5.556 | 5.640 | 5.536 | 5.600 | 516,300 | +0.02(+0.28%) |
Jun 04, 2003 | 5.551 | 5.631 | 5.511 | 5.584 | 1,216,500 | +0.08(+1.37%) |
Jun 03, 2003 | 5.536 | 5.553 | 5.478 | 5.509 | 601,500 | -0.02(-0.44%) |
Jun 02, 2003 | 5.611 | 5.644 | 5.513 | 5.533 | 3,142,500 | +0.14(+2.68%) |
May 30, 2003 | 5.347 | 5.407 | 5.344 | 5.389 | 768,300 | +0.06(+1.21%) |
May 29, 2003 | 5.353 | 5.364 | 5.291 | 5.324 | 514,800 | -0.04(-0.75%) |
May 28, 2003 | 5.391 | 5.391 | 5.356 | 5.364 | 606,300 | -0.01(-0.25%) |
May 27, 2003 | 5.358 | 5.427 | 5.333 | 5.378 | 780,000 | +0.04(+0.79%) |
May 23, 2003 | 5.316 | 5.356 | 5.289 | 5.336 | 446,400 | +0.00(+0.04%) |
May 22, 2003 | 5.327 | 5.333 | 5.282 | 5.333 | 640,200 | +0.03(+0.54%) |
May 21, 2003 | 5.311 | 5.320 | 5.256 | 5.304 | 909,900 | +0.01(+0.17%) |
May 20, 2003 | 5.311 | 5.333 | 5.291 | 5.296 | 480,000 | -0.02(-0.38%) |
May 19, 2003 | 5.369 | 5.378 | 5.304 | 5.316 | 1,594,800 | -0.07(-1.24%) |
May 16, 2003 | 5.333 | 5.387 | 5.322 | 5.382 | 1,923,000 | +0.04(+0.71%) |
May 15, 2003 | 5.329 | 5.364 | 5.322 | 5.344 | 718,800 | +0.01(+0.17%) |
May 14, 2003 | 5.244 | 5.344 | 5.244 | 5.336 | 1,442,100 | +0.01(+0.13%) |
May 13, 2003 | 5.333 | 5.336 | 5.307 | 5.329 | 686,400 | -0.03(-0.50%) |
May 12, 2003 | 5.349 | 5.384 | 5.333 | 5.356 | 1,119,900 | -0.02(-0.33%) |
May 09, 2003 | 5.311 | 5.373 | 5.311 | 5.373 | 1,043,100 | +0.05(+0.92%) |
May 08, 2003 | 5.340 | 5.367 | 5.300 | 5.324 | 553,800 | -0.00(-0.04%) |
May 07, 2003 | 5.313 | 5.444 | 5.240 | 5.327 | 1,377,600 | +0.01(+0.25%) |
May 06, 2003 | 5.178 | 5.327 | 5.178 | 5.313 | 2,080,800 | +0.16(+3.06%) |
May 05, 2003 | 5.000 | 5.180 | 4.922 | 5.156 | 3,612,000 | +0.50(+10.69%) |
May 02, 2003 | 4.656 | 4.684 | 4.600 | 4.658 | 874,500 | -0.01(-0.24%) |