Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.990 | 6.057 | 5.944 | 5.955 | 9,555,870 | +0.04(+0.65%) |
Jul 30, 2003 | 6.007 | 6.010 | 5.916 | 5.916 | 8,272,114 | +0.01(+0.10%) |
Jul 29, 2003 | 5.988 | 6.022 | 5.887 | 5.910 | 8,903,224 | -0.11(-1.89%) |
Jul 28, 2003 | 6.018 | 6.129 | 6.018 | 6.024 | 10,808,861 | +0.00(+0.02%) |
Jul 25, 2003 | 6.030 | 6.084 | 5.992 | 6.023 | 9,127,805 | +0.03(+0.51%) |
Jul 24, 2003 | 6.075 | 6.120 | 5.992 | 5.992 | 6,223,643 | -0.08(-1.24%) |
Jul 23, 2003 | 6.132 | 6.154 | 6.037 | 6.067 | 4,925,384 | -0.07(-1.13%) |
Jul 22, 2003 | 5.952 | 6.166 | 5.952 | 6.137 | 7,561,456 | +0.05(+0.82%) |
Jul 21, 2003 | 6.115 | 6.142 | 6.066 | 6.087 | 6,714,555 | -0.02(-0.37%) |
Jul 18, 2003 | 6.087 | 6.143 | 6.059 | 6.109 | 7,036,263 | +0.11(+1.80%) |
Jul 17, 2003 | 6.018 | 6.082 | 5.998 | 6.001 | 9,319,862 | -0.02(-0.28%) |
Jul 16, 2003 | 6.033 | 6.052 | 5.950 | 6.018 | 6,240,343 | -0.01(-0.19%) |
Jul 15, 2003 | 6.103 | 6.118 | 6.015 | 6.030 | 7,147,454 | -0.07(-1.19%) |
Jul 14, 2003 | 6.161 | 6.161 | 6.087 | 6.103 | 9,357,659 | +0.02(+0.36%) |
Jul 11, 2003 | 6.030 | 6.148 | 6.030 | 6.081 | 6,813,441 | +0.06(+1.04%) |
Jul 10, 2003 | 6.063 | 6.068 | 5.990 | 6.018 | 7,875,692 | -0.03(-0.55%) |
Jul 09, 2003 | 6.058 | 6.075 | 6.030 | 6.051 | 9,407,761 | -0.02(-0.37%) |
Jul 08, 2003 | 6.133 | 6.140 | 6.035 | 6.074 | 9,952,291 | -0.06(-1.00%) |
Jul 07, 2003 | 6.223 | 6.236 | 6.132 | 6.136 | 12,242,043 | -0.08(-1.23%) |
Jul 03, 2003 | 6.234 | 6.234 | 6.156 | 6.212 | 5,979,725 | -0.05(-0.82%) |
Jul 02, 2003 | 6.261 | 6.280 | 6.148 | 6.263 | 10,571,535 | +0.00(+0.04%) |
Jul 01, 2003 | 6.229 | 6.269 | 6.172 | 6.261 | 10,424,305 | +0.03(+0.42%) |
Jun 30, 2003 | 6.252 | 6.269 | 6.217 | 6.234 | 8,977,059 | +0.01(+0.16%) |
Jun 27, 2003 | 6.213 | 6.252 | 6.198 | 6.224 | 9,317,665 | +0.01(+0.20%) |
Jun 26, 2003 | 6.183 | 6.223 | 6.143 | 6.212 | 8,050,171 | +0.04(+0.59%) |
Jun 25, 2003 | 6.246 | 6.286 | 6.170 | 6.175 | 10,601,421 | -0.06(-0.97%) |
Jun 24, 2003 | 6.244 | 6.257 | 6.229 | 6.236 | 9,050,015 | -0.01(-0.09%) |
Jun 23, 2003 | 6.246 | 6.255 | 6.228 | 6.241 | 9,414,793 | +0.01(+0.11%) |
Jun 20, 2003 | 6.257 | 6.262 | 6.217 | 6.234 | 14,230,744 | +0.01(+0.09%) |
Jun 19, 2003 | 6.227 | 6.257 | 6.108 | 6.229 | 7,013,409 | +0.00(+0.04%) |
Jun 18, 2003 | 6.238 | 6.246 | 6.200 | 6.227 | 9,443,360 | -0.01(-0.18%) |
Jun 17, 2003 | 6.230 | 6.249 | 6.197 | 6.238 | 12,049,985 | +0.01(+0.13%) |
Jun 16, 2003 | 6.234 | 6.274 | 6.156 | 6.230 | 12,806,790 | +0.05(+0.83%) |
Jun 13, 2003 | 6.270 | 6.271 | 6.136 | 6.179 | 9,448,634 | -0.13(-2.04%) |
Jun 12, 2003 | 6.291 | 6.325 | 6.265 | 6.307 | 10,270,044 | +0.02(+0.27%) |
Jun 11, 2003 | 6.234 | 6.295 | 6.205 | 6.290 | 11,417,996 | +0.08(+1.36%) |
Jun 10, 2003 | 6.229 | 6.248 | 6.164 | 6.206 | 5,649,666 | +0.06(+0.96%) |
Jun 09, 2003 | 6.143 | 6.163 | 6.121 | 6.147 | 9,918,011 | -0.08(-1.22%) |
Jun 06, 2003 | 6.303 | 6.314 | 6.216 | 6.223 | 6,859,587 | -0.06(-0.89%) |
Jun 05, 2003 | 6.286 | 6.297 | 6.234 | 6.279 | 8,167,075 | -0.03(-0.47%) |
Jun 04, 2003 | 6.280 | 6.365 | 6.280 | 6.308 | 10,492,866 | +0.01(+0.18%) |
Jun 03, 2003 | 6.286 | 6.308 | 6.224 | 6.297 | 7,902,062 | +0.04(+0.56%) |
Jun 02, 2003 | 6.170 | 6.308 | 6.153 | 6.262 | 9,380,952 | +0.12(+1.98%) |
May 30, 2003 | 6.064 | 6.178 | 6.029 | 6.140 | 9,616,959 | +0.11(+1.85%) |
May 29, 2003 | 6.165 | 6.165 | 6.001 | 6.029 | 11,309,442 | -0.10(-1.56%) |
May 28, 2003 | 6.191 | 6.212 | 6.116 | 6.124 | 12,130,852 | -0.06(-1.05%) |
May 27, 2003 | 6.048 | 6.196 | 6.024 | 6.189 | 12,050,425 | +0.14(+2.33%) |
May 23, 2003 | 6.018 | 6.065 | 6.001 | 6.048 | 10,034,476 | +0.03(+0.49%) |
May 22, 2003 | 6.026 | 6.041 | 5.986 | 6.018 | 5,860,623 | -0.03(-0.47%) |
May 21, 2003 | 5.908 | 6.060 | 5.869 | 6.047 | 11,116,944 | +0.14(+2.35%) |
May 20, 2003 | 5.927 | 5.944 | 5.848 | 5.908 | 7,572,443 | +0.02(+0.33%) |
May 19, 2003 | 5.914 | 5.955 | 5.889 | 5.889 | 6,918,919 | -0.04(-0.63%) |
May 16, 2003 | 5.916 | 5.955 | 5.873 | 5.926 | 9,185,818 | +0.01(+0.17%) |
May 15, 2003 | 5.905 | 5.931 | 5.890 | 5.916 | 7,326,767 | +0.02(+0.39%) |
May 14, 2003 | 5.933 | 5.944 | 5.870 | 5.893 | 5,636,482 | -0.03(-0.48%) |
May 13, 2003 | 5.854 | 5.952 | 5.814 | 5.922 | 6,764,218 | +0.08(+1.30%) |
May 12, 2003 | 5.783 | 5.864 | 5.769 | 5.845 | 8,139,387 | +0.07(+1.14%) |
May 09, 2003 | 5.840 | 5.847 | 5.734 | 5.779 | 12,808,548 | -0.06(-1.11%) |
May 08, 2003 | 5.893 | 5.944 | 5.836 | 5.844 | 10,895,001 | -0.06(-1.02%) |
May 07, 2003 | 5.886 | 5.916 | 5.828 | 5.905 | 12,447,725 | +0.03(+0.58%) |
May 06, 2003 | 5.865 | 5.915 | 5.848 | 5.870 | 10,926,644 | +0.01(+0.10%) |
May 05, 2003 | 5.859 | 5.882 | 5.819 | 5.865 | 7,486,742 | +0.01(+0.10%) |
May 02, 2003 | 5.768 | 5.893 | 5.757 | 5.859 | 9,408,640 | +0.13(+2.32%) |