Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.900 | 7.029 | 6.823 | 6.871 | 11,365,614 | +0.03(+0.47%) |
Jul 30, 2003 | 7.059 | 7.084 | 6.832 | 6.839 | 13,658,354 | -0.19(-2.67%) |
Jul 29, 2003 | 7.175 | 7.175 | 6.981 | 7.026 | 20,756,874 | -0.15(-2.07%) |
Jul 28, 2003 | 6.845 | 7.233 | 6.845 | 7.175 | 43,335,872 | +0.58(+8.77%) |
Jul 25, 2003 | 6.554 | 6.651 | 6.529 | 6.596 | 18,103,360 | +0.13(+2.05%) |
Jul 24, 2003 | 6.480 | 6.845 | 6.464 | 6.464 | 42,943,536 | +0.15(+2.41%) |
Jul 23, 2003 | 6.454 | 6.461 | 6.163 | 6.312 | 15,555,356 | -0.09(-1.46%) |
Jul 22, 2003 | 6.276 | 6.435 | 6.199 | 6.406 | 16,658,718 | +0.21(+3.39%) |
Jul 21, 2003 | 6.267 | 6.364 | 6.186 | 6.196 | 15,848,988 | -0.03(-0.42%) |
Jul 18, 2003 | 6.108 | 6.225 | 6.083 | 6.221 | 12,816,445 | +0.06(+1.05%) |
Jul 17, 2003 | 6.199 | 6.254 | 6.128 | 6.157 | 11,280,526 | -0.06(-0.99%) |
Jul 16, 2003 | 6.335 | 6.341 | 6.167 | 6.218 | 10,864,677 | -0.12(-1.84%) |
Jul 15, 2003 | 6.351 | 6.360 | 6.238 | 6.335 | 10,407,986 | +0.04(+0.67%) |
Jul 14, 2003 | 6.348 | 6.412 | 6.270 | 6.293 | 9,100,412 | +0.03(+0.41%) |
Jul 11, 2003 | 6.221 | 6.335 | 6.218 | 6.267 | 6,920,298 | +0.08(+1.25%) |
Jul 10, 2003 | 6.415 | 6.415 | 6.150 | 6.189 | 11,293,212 | -0.23(-3.53%) |
Jul 09, 2003 | 6.383 | 6.477 | 6.341 | 6.415 | 14,105,453 | +0.04(+0.61%) |
Jul 08, 2003 | 6.399 | 6.402 | 6.296 | 6.377 | 16,049,796 | -0.08(-1.30%) |
Jul 07, 2003 | 6.367 | 6.461 | 6.283 | 6.461 | 13,035,818 | +0.18(+2.94%) |
Jul 03, 2003 | 6.354 | 6.415 | 6.176 | 6.276 | 8,441,675 | -0.15(-2.31%) |
Jul 02, 2003 | 6.263 | 6.461 | 6.141 | 6.425 | 14,394,134 | +0.23(+3.65%) |
Jul 01, 2003 | 6.238 | 6.238 | 6.076 | 6.199 | 15,278,123 | -0.02(-0.36%) |
Jun 30, 2003 | 6.335 | 6.409 | 6.147 | 6.221 | 11,750,522 | -0.04(-0.62%) |
Jun 27, 2003 | 6.386 | 6.451 | 6.163 | 6.260 | 11,536,719 | -0.12(-1.82%) |
Jun 26, 2003 | 6.344 | 6.380 | 6.267 | 6.377 | 9,884,152 | +0.04(+0.66%) |
Jun 25, 2003 | 6.454 | 6.574 | 6.331 | 6.335 | 13,224,249 | -0.12(-1.85%) |
Jun 24, 2003 | 6.409 | 6.506 | 6.406 | 6.454 | 12,240,630 | +0.05(+0.71%) |
Jun 23, 2003 | 6.606 | 6.622 | 6.383 | 6.409 | 11,019,383 | -0.19(-2.94%) |
Jun 20, 2003 | 6.609 | 6.642 | 6.512 | 6.603 | 23,533,532 | +0.06(+0.94%) |
Jun 19, 2003 | 6.538 | 6.625 | 6.499 | 6.541 | 11,847,368 | +0.00(+0.05%) |
Jun 18, 2003 | 6.464 | 6.554 | 6.415 | 6.538 | 18,861,108 | +0.06(+0.90%) |
Jun 17, 2003 | 6.519 | 6.622 | 6.419 | 6.480 | 29,524,050 | -0.33(-4.80%) |
Jun 16, 2003 | 6.803 | 6.813 | 6.706 | 6.806 | 11,070,126 | +0.06(+0.96%) |
Jun 13, 2003 | 6.819 | 6.897 | 6.661 | 6.742 | 20,597,218 | -0.22(-3.11%) |
Jun 12, 2003 | 6.848 | 7.059 | 6.755 | 6.958 | 26,467,064 | +0.33(+5.02%) |
Jun 11, 2003 | 6.238 | 6.632 | 6.234 | 6.625 | 26,614,344 | +0.39(+6.22%) |
Jun 10, 2003 | 6.270 | 6.280 | 6.083 | 6.238 | 14,441,784 | +0.01(+0.10%) |
Jun 09, 2003 | 6.293 | 6.464 | 6.173 | 6.231 | 10,715,541 | -0.03(-0.46%) |
Jun 06, 2003 | 6.373 | 6.438 | 6.215 | 6.260 | 14,950,456 | -0.08(-1.27%) |
Jun 05, 2003 | 6.331 | 6.415 | 6.302 | 6.341 | 11,403,981 | -0.07(-1.11%) |
Jun 04, 2003 | 6.286 | 6.422 | 6.234 | 6.412 | 13,914,547 | +0.13(+2.01%) |
Jun 03, 2003 | 6.415 | 6.419 | 6.225 | 6.286 | 12,016,616 | -0.10(-1.52%) |
Jun 02, 2003 | 6.425 | 6.529 | 6.322 | 6.383 | 20,593,504 | +0.08(+1.33%) |
May 30, 2003 | 6.147 | 6.299 | 6.144 | 6.299 | 22,380,666 | +0.15(+2.42%) |
May 29, 2003 | 5.956 | 6.183 | 5.911 | 6.150 | 32,979,558 | +0.20(+3.37%) |
May 28, 2003 | 6.066 | 6.118 | 5.947 | 5.950 | 23,153,884 | -0.16(-2.64%) |
May 27, 2003 | 6.115 | 6.244 | 6.005 | 6.112 | 22,083,012 | -0.11(-1.77%) |
May 23, 2003 | 6.044 | 6.296 | 6.028 | 6.221 | 22,146,750 | +0.22(+3.72%) |
May 22, 2003 | 5.911 | 6.031 | 5.879 | 5.998 | 13,250,549 | +0.04(+0.65%) |
May 21, 2003 | 5.795 | 5.995 | 5.785 | 5.960 | 21,091,966 | +0.09(+1.54%) |
May 20, 2003 | 5.672 | 5.885 | 5.672 | 5.869 | 20,050,486 | +0.20(+3.48%) |
May 19, 2003 | 5.746 | 5.798 | 5.659 | 5.672 | 18,310,666 | -0.18(-3.15%) |
May 16, 2003 | 5.675 | 5.969 | 5.656 | 5.856 | 42,937,968 | +0.22(+3.90%) |
May 15, 2003 | 5.556 | 5.682 | 5.510 | 5.637 | 15,200,770 | +0.08(+1.45%) |
May 14, 2003 | 5.488 | 5.585 | 5.420 | 5.556 | 18,064,374 | +0.09(+1.66%) |
May 13, 2003 | 5.317 | 5.491 | 5.304 | 5.465 | 16,548,567 | +0.14(+2.67%) |
May 12, 2003 | 5.375 | 5.378 | 5.226 | 5.323 | 19,495,402 | -0.01(-0.24%) |
May 09, 2003 | 5.252 | 5.349 | 5.242 | 5.336 | 13,903,408 | +0.08(+1.54%) |
May 08, 2003 | 5.178 | 5.323 | 5.171 | 5.255 | 16,243,487 | -0.07(-1.28%) |
May 07, 2003 | 5.333 | 5.359 | 5.245 | 5.323 | 15,535,244 | -0.03(-0.48%) |
May 06, 2003 | 5.410 | 5.494 | 5.317 | 5.349 | 20,269,240 | -0.06(-1.14%) |
May 05, 2003 | 5.494 | 5.530 | 5.317 | 5.410 | 17,478,968 | -0.01(-0.18%) |
May 02, 2003 | 5.407 | 5.472 | 5.317 | 5.420 | 19,633,090 | +0.00(+0.00%) |