Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.483 | 6.579 | 6.453 | 6.464 | 26,445,258 | +0.02(+0.37%) |
Jul 30, 2003 | 6.574 | 6.629 | 6.384 | 6.440 | 19,456,316 | -0.14(-2.07%) |
Jul 29, 2003 | 6.659 | 6.726 | 6.445 | 6.576 | 26,734,314 | -0.08(-1.27%) |
Jul 28, 2003 | 6.591 | 6.681 | 6.565 | 6.660 | 33,515,380 | +0.13(+2.03%) |
Jul 25, 2003 | 6.422 | 6.552 | 6.288 | 6.528 | 23,989,590 | +0.11(+1.72%) |
Jul 24, 2003 | 6.309 | 6.515 | 6.269 | 6.417 | 45,750,812 | +0.17(+2.65%) |
Jul 23, 2003 | 6.238 | 6.300 | 6.105 | 6.252 | 28,687,830 | +0.00(+0.03%) |
Jul 22, 2003 | 6.105 | 6.359 | 6.072 | 6.250 | 34,459,376 | +0.22(+3.57%) |
Jul 21, 2003 | 6.190 | 6.190 | 5.920 | 6.034 | 28,764,950 | -0.09(-1.41%) |
Jul 18, 2003 | 6.165 | 6.208 | 6.081 | 6.121 | 22,407,756 | -0.03(-0.56%) |
Jul 17, 2003 | 6.265 | 6.274 | 6.131 | 6.155 | 44,644,168 | -0.28(-4.37%) |
Jul 16, 2003 | 6.552 | 6.572 | 6.381 | 6.436 | 25,667,388 | -0.08(-1.27%) |
Jul 15, 2003 | 6.652 | 6.677 | 6.448 | 6.519 | 33,013,228 | -0.10(-1.49%) |
Jul 14, 2003 | 6.710 | 6.822 | 6.572 | 6.617 | 33,050,048 | -0.05(-0.70%) |
Jul 11, 2003 | 6.590 | 6.733 | 6.583 | 6.664 | 20,656,606 | +0.08(+1.26%) |
Jul 10, 2003 | 6.691 | 6.724 | 6.517 | 6.581 | 31,899,334 | -0.16(-2.40%) |
Jul 09, 2003 | 6.788 | 6.883 | 6.648 | 6.743 | 26,514,550 | -0.07(-0.99%) |
Jul 08, 2003 | 6.781 | 6.836 | 6.714 | 6.810 | 36,180,952 | -0.07(-0.98%) |
Jul 07, 2003 | 6.521 | 6.895 | 6.521 | 6.878 | 63,417,708 | +0.42(+6.46%) |
Jul 03, 2003 | 6.424 | 6.526 | 6.343 | 6.460 | 20,016,742 | -0.05(-0.74%) |
Jul 02, 2003 | 6.236 | 6.510 | 6.221 | 6.509 | 33,990,856 | +0.29(+4.72%) |
Jul 01, 2003 | 6.114 | 6.279 | 6.071 | 6.215 | 26,000,512 | +0.02(+0.28%) |
Jun 30, 2003 | 6.202 | 6.312 | 6.164 | 6.198 | 18,781,368 | -0.01(-0.19%) |
Jun 27, 2003 | 6.269 | 6.353 | 6.141 | 6.210 | 24,948,082 | -0.07(-1.15%) |
Jun 26, 2003 | 6.124 | 6.295 | 6.079 | 6.283 | 25,504,450 | +0.19(+3.14%) |
Jun 25, 2003 | 6.176 | 6.200 | 6.074 | 6.091 | 29,473,238 | -0.08(-1.37%) |
Jun 24, 2003 | 6.202 | 6.295 | 6.102 | 6.176 | 27,097,010 | -0.03(-0.52%) |
Jun 23, 2003 | 6.207 | 6.277 | 6.124 | 6.208 | 26,162,290 | -0.08(-1.24%) |
Jun 20, 2003 | 6.390 | 6.407 | 6.114 | 6.286 | 36,265,320 | -0.08(-1.27%) |
Jun 19, 2003 | 6.229 | 6.584 | 6.203 | 6.367 | 89,209,472 | +0.21(+3.45%) |
Jun 18, 2003 | 5.755 | 6.207 | 5.741 | 6.155 | 57,454,812 | +0.33(+5.69%) |
Jun 17, 2003 | 5.855 | 5.864 | 5.731 | 5.824 | 29,184,474 | +0.02(+0.26%) |
Jun 16, 2003 | 5.686 | 5.862 | 5.665 | 5.808 | 28,278,166 | +0.12(+2.09%) |
Jun 13, 2003 | 5.778 | 5.851 | 5.639 | 5.689 | 23,691,546 | -0.10(-1.79%) |
Jun 12, 2003 | 5.760 | 5.808 | 5.689 | 5.793 | 26,856,082 | -0.01(-0.09%) |
Jun 11, 2003 | 5.717 | 5.831 | 5.614 | 5.798 | 39,735,148 | -0.00(-0.03%) |
Jun 10, 2003 | 5.762 | 5.839 | 5.698 | 5.800 | 28,644,632 | +0.07(+1.30%) |
Jun 09, 2003 | 5.684 | 5.939 | 5.658 | 5.726 | 41,766,076 | -0.06(-1.04%) |
Jun 06, 2003 | 6.105 | 6.145 | 5.777 | 5.786 | 55,075,684 | -0.23(-3.87%) |
Jun 05, 2003 | 5.907 | 6.088 | 5.896 | 6.019 | 34,408,640 | +0.03(+0.58%) |
Jun 04, 2003 | 5.976 | 6.027 | 5.883 | 5.984 | 38,718,380 | +0.00(+0.06%) |
Jun 03, 2003 | 5.714 | 6.029 | 5.676 | 5.981 | 70,025,976 | +0.23(+3.99%) |
Jun 02, 2003 | 5.845 | 5.858 | 5.676 | 5.751 | 47,616,772 | -0.03(-0.60%) |
May 30, 2003 | 5.629 | 5.833 | 5.626 | 5.786 | 51,453,356 | +0.18(+3.23%) |
May 29, 2003 | 5.465 | 5.700 | 5.412 | 5.605 | 55,345,604 | +0.19(+3.54%) |
May 28, 2003 | 5.450 | 5.524 | 5.389 | 5.413 | 25,736,680 | -0.07(-1.20%) |
May 27, 2003 | 5.258 | 5.486 | 5.248 | 5.479 | 29,595,298 | +0.15(+2.82%) |
May 23, 2003 | 5.312 | 5.362 | 5.270 | 5.329 | 30,155,434 | -0.08(-1.44%) |
May 22, 2003 | 5.450 | 5.519 | 5.350 | 5.407 | 39,647,012 | -0.01(-0.11%) |
May 21, 2003 | 5.294 | 5.476 | 5.291 | 5.412 | 35,172,012 | +0.07(+1.37%) |
May 20, 2003 | 5.234 | 5.386 | 5.222 | 5.339 | 44,885,384 | +0.12(+2.28%) |
May 19, 2003 | 5.363 | 5.396 | 5.220 | 5.220 | 52,832,532 | -0.01(-0.10%) |
May 16, 2003 | 5.172 | 5.355 | 5.167 | 5.225 | 48,724,868 | +0.01(+0.23%) |
May 15, 2003 | 5.160 | 5.255 | 5.101 | 5.213 | 68,720,736 | -0.11(-1.98%) |
May 14, 2003 | 5.417 | 5.441 | 5.272 | 5.319 | 32,651,982 | -0.09(-1.69%) |
May 13, 2003 | 5.326 | 5.434 | 5.312 | 5.410 | 41,321,332 | +0.04(+0.80%) |
May 12, 2003 | 5.281 | 5.384 | 5.258 | 5.367 | 42,257,500 | +0.00(+0.03%) |
May 09, 2003 | 5.327 | 5.388 | 5.260 | 5.365 | 44,640,928 | +0.12(+2.37%) |
May 08, 2003 | 5.398 | 5.422 | 5.194 | 5.241 | 72,316,968 | -0.27(-4.85%) |
May 07, 2003 | 5.651 | 5.691 | 5.448 | 5.508 | 45,151,248 | -0.15(-2.71%) |
May 06, 2003 | 5.517 | 5.686 | 5.495 | 5.662 | 34,231,784 | +0.06(+1.08%) |
May 05, 2003 | 5.529 | 5.686 | 5.493 | 5.601 | 31,816,996 | +0.06(+1.15%) |
May 02, 2003 | 5.553 | 5.562 | 5.420 | 5.538 | 36,820,240 | -0.02(-0.31%) |