Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.332 | 6.426 | 6.303 | 6.313 | 27,076,196 | +0.02(+0.37%) |
Jul 30, 2003 | 6.421 | 6.475 | 6.236 | 6.290 | 19,920,510 | -0.13(-2.07%) |
Jul 29, 2003 | 6.503 | 6.569 | 6.295 | 6.423 | 27,372,148 | -0.08(-1.27%) |
Jul 28, 2003 | 6.438 | 6.525 | 6.412 | 6.505 | 34,315,000 | +0.13(+2.03%) |
Jul 25, 2003 | 6.273 | 6.399 | 6.141 | 6.375 | 24,561,940 | +0.11(+1.72%) |
Jul 24, 2003 | 6.162 | 6.364 | 6.123 | 6.268 | 46,842,348 | +0.16(+2.65%) |
Jul 23, 2003 | 6.092 | 6.153 | 5.963 | 6.106 | 29,372,274 | +0.00(+0.03%) |
Jul 22, 2003 | 5.963 | 6.210 | 5.930 | 6.104 | 35,281,520 | +0.21(+3.57%) |
Jul 21, 2003 | 6.045 | 6.045 | 5.783 | 5.894 | 29,451,234 | -0.08(-1.41%) |
Jul 18, 2003 | 6.022 | 6.064 | 5.939 | 5.978 | 22,942,368 | -0.03(-0.56%) |
Jul 17, 2003 | 6.119 | 6.128 | 5.988 | 6.012 | 45,709,300 | -0.27(-4.37%) |
Jul 16, 2003 | 6.399 | 6.419 | 6.232 | 6.286 | 26,279,768 | -0.08(-1.27%) |
Jul 15, 2003 | 6.497 | 6.522 | 6.298 | 6.367 | 33,800,868 | -0.10(-1.49%) |
Jul 14, 2003 | 6.554 | 6.663 | 6.419 | 6.463 | 33,838,568 | -0.05(-0.70%) |
Jul 11, 2003 | 6.436 | 6.576 | 6.429 | 6.508 | 21,149,438 | +0.08(+1.26%) |
Jul 10, 2003 | 6.535 | 6.567 | 6.365 | 6.428 | 32,660,398 | -0.16(-2.40%) |
Jul 09, 2003 | 6.630 | 6.722 | 6.493 | 6.586 | 27,147,142 | -0.07(-0.99%) |
Jul 08, 2003 | 6.623 | 6.677 | 6.557 | 6.652 | 37,044,168 | -0.07(-0.98%) |
Jul 07, 2003 | 6.369 | 6.734 | 6.369 | 6.717 | 64,930,748 | +0.41(+6.46%) |
Jul 03, 2003 | 6.274 | 6.374 | 6.195 | 6.310 | 20,494,306 | -0.05(-0.74%) |
Jul 02, 2003 | 6.091 | 6.359 | 6.076 | 6.357 | 34,801,820 | +0.29(+4.72%) |
Jul 01, 2003 | 5.971 | 6.133 | 5.929 | 6.071 | 26,620,840 | +0.02(+0.28%) |
Jun 30, 2003 | 6.057 | 6.165 | 6.020 | 6.054 | 19,229,460 | -0.01(-0.19%) |
Jun 27, 2003 | 6.123 | 6.205 | 5.998 | 6.066 | 25,543,302 | -0.07(-1.15%) |
Jun 26, 2003 | 5.981 | 6.148 | 5.937 | 6.136 | 26,112,942 | +0.19(+3.14%) |
Jun 25, 2003 | 6.032 | 6.056 | 5.932 | 5.949 | 30,176,420 | -0.08(-1.37%) |
Jun 24, 2003 | 6.057 | 6.148 | 5.959 | 6.032 | 27,743,498 | -0.03(-0.52%) |
Jun 23, 2003 | 6.062 | 6.131 | 5.981 | 6.064 | 26,786,478 | -0.08(-1.24%) |
Jun 20, 2003 | 6.241 | 6.258 | 5.971 | 6.140 | 37,130,552 | -0.08(-1.27%) |
Jun 19, 2003 | 6.084 | 6.431 | 6.059 | 6.219 | 91,337,856 | +0.21(+3.45%) |
Jun 18, 2003 | 5.621 | 6.062 | 5.607 | 6.012 | 58,825,584 | +0.32(+5.69%) |
Jun 17, 2003 | 5.719 | 5.727 | 5.597 | 5.688 | 29,880,764 | +0.01(+0.26%) |
Jun 16, 2003 | 5.553 | 5.725 | 5.533 | 5.673 | 28,952,836 | +0.12(+2.09%) |
Jun 13, 2003 | 5.644 | 5.715 | 5.508 | 5.557 | 24,256,786 | -0.10(-1.79%) |
Jun 12, 2003 | 5.626 | 5.673 | 5.557 | 5.658 | 27,496,822 | -0.01(-0.09%) |
Jun 11, 2003 | 5.584 | 5.695 | 5.483 | 5.663 | 40,683,164 | -0.00(-0.03%) |
Jun 10, 2003 | 5.628 | 5.703 | 5.565 | 5.665 | 29,328,044 | +0.07(+1.30%) |
Jun 09, 2003 | 5.552 | 5.801 | 5.527 | 5.592 | 42,762,544 | -0.06(-1.04%) |
Jun 06, 2003 | 5.963 | 6.002 | 5.643 | 5.651 | 56,389,696 | -0.23(-3.87%) |
Jun 05, 2003 | 5.769 | 5.946 | 5.759 | 5.879 | 35,229,572 | +0.03(+0.58%) |
Jun 04, 2003 | 5.836 | 5.887 | 5.745 | 5.845 | 39,642,136 | +0.00(+0.06%) |
Jun 03, 2003 | 5.580 | 5.889 | 5.543 | 5.841 | 71,696,680 | +0.22(+3.99%) |
Jun 02, 2003 | 5.708 | 5.722 | 5.543 | 5.617 | 48,752,828 | -0.03(-0.60%) |
May 30, 2003 | 5.498 | 5.697 | 5.494 | 5.651 | 52,680,944 | +0.18(+3.23%) |
May 29, 2003 | 5.338 | 5.567 | 5.286 | 5.474 | 56,666,056 | +0.19(+3.54%) |
May 28, 2003 | 5.323 | 5.395 | 5.264 | 5.287 | 26,350,714 | -0.06(-1.20%) |
May 27, 2003 | 5.136 | 5.358 | 5.126 | 5.351 | 30,301,390 | +0.15(+2.82%) |
May 23, 2003 | 5.188 | 5.237 | 5.148 | 5.205 | 30,874,890 | -0.08(-1.44%) |
May 22, 2003 | 5.323 | 5.390 | 5.225 | 5.281 | 40,592,924 | -0.01(-0.11%) |
May 21, 2003 | 5.171 | 5.348 | 5.168 | 5.286 | 36,011,156 | +0.07(+1.37%) |
May 20, 2003 | 5.112 | 5.260 | 5.100 | 5.215 | 45,956,272 | +0.12(+2.28%) |
May 19, 2003 | 5.238 | 5.270 | 5.099 | 5.099 | 54,093,024 | -0.01(-0.10%) |
May 16, 2003 | 5.051 | 5.230 | 5.046 | 5.104 | 49,887,360 | +0.01(+0.23%) |
May 15, 2003 | 5.040 | 5.132 | 4.982 | 5.092 | 70,360,296 | -0.10(-1.98%) |
May 14, 2003 | 5.291 | 5.314 | 5.149 | 5.195 | 33,431,002 | -0.09(-1.69%) |
May 13, 2003 | 5.201 | 5.308 | 5.188 | 5.284 | 42,307,188 | +0.04(+0.80%) |
May 12, 2003 | 5.158 | 5.259 | 5.136 | 5.242 | 43,265,692 | +0.00(+0.03%) |
May 09, 2003 | 5.203 | 5.262 | 5.137 | 5.240 | 45,705,984 | +0.12(+2.37%) |
May 08, 2003 | 5.272 | 5.296 | 5.073 | 5.119 | 74,042,328 | -0.26(-4.85%) |
May 07, 2003 | 5.520 | 5.559 | 5.321 | 5.380 | 46,228,480 | -0.15(-2.71%) |
May 06, 2003 | 5.388 | 5.553 | 5.366 | 5.530 | 35,048,496 | +0.06(+1.08%) |
May 05, 2003 | 5.400 | 5.553 | 5.365 | 5.471 | 32,576,096 | +0.06(+1.15%) |
May 02, 2003 | 5.424 | 5.432 | 5.294 | 5.409 | 37,698,708 | -0.02(-0.31%) |