Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.517 | 6.528 | 6.273 | 6.410 | 20,952,622 | -0.30(-4.47%) |
Jul 30, 2003 | 6.675 | 6.811 | 6.675 | 6.709 | 8,146,492 | +0.03(+0.52%) |
Jul 29, 2003 | 6.578 | 6.766 | 6.578 | 6.675 | 5,733,500 | +0.09(+1.39%) |
Jul 28, 2003 | 6.533 | 6.600 | 6.477 | 6.583 | 6,979,121 | +0.06(+0.97%) |
Jul 25, 2003 | 6.543 | 6.604 | 6.472 | 6.520 | 10,291,756 | -0.02(-0.34%) |
Jul 24, 2003 | 6.805 | 6.806 | 6.534 | 6.543 | 15,573,959 | -0.26(-3.85%) |
Jul 23, 2003 | 6.807 | 6.824 | 6.736 | 6.805 | 4,812,695 | +0.03(+0.42%) |
Jul 22, 2003 | 6.909 | 6.909 | 6.771 | 6.776 | 5,926,913 | -0.09(-1.26%) |
Jul 21, 2003 | 6.959 | 6.964 | 6.857 | 6.863 | 3,401,220 | -0.12(-1.75%) |
Jul 18, 2003 | 7.010 | 7.030 | 6.940 | 6.985 | 3,327,398 | +0.03(+0.36%) |
Jul 17, 2003 | 7.028 | 7.047 | 6.916 | 6.959 | 3,193,043 | -0.07(-0.98%) |
Jul 16, 2003 | 7.122 | 7.122 | 6.987 | 7.028 | 3,725,052 | -0.06(-0.89%) |
Jul 15, 2003 | 7.132 | 7.163 | 7.083 | 7.091 | 6,839,352 | +0.04(+0.50%) |
Jul 14, 2003 | 7.101 | 7.137 | 7.020 | 7.056 | 4,628,140 | +0.00(+0.04%) |
Jul 11, 2003 | 7.012 | 7.069 | 6.949 | 7.053 | 5,527,291 | +0.04(+0.58%) |
Jul 10, 2003 | 7.219 | 7.219 | 6.988 | 7.012 | 10,571,295 | -0.21(-2.87%) |
Jul 09, 2003 | 7.334 | 7.364 | 7.219 | 7.219 | 5,575,521 | -0.11(-1.57%) |
Jul 08, 2003 | 7.447 | 7.461 | 7.306 | 7.334 | 5,882,620 | -0.11(-1.51%) |
Jul 07, 2003 | 7.269 | 7.447 | 7.239 | 7.447 | 4,598,119 | +0.21(+2.96%) |
Jul 03, 2003 | 7.234 | 7.305 | 7.157 | 7.233 | 2,133,452 | -0.01(-0.07%) |
Jul 02, 2003 | 7.125 | 7.279 | 7.071 | 7.238 | 8,341,381 | +0.11(+1.58%) |
Jul 01, 2003 | 7.036 | 7.136 | 6.986 | 7.125 | 7,988,513 | +0.08(+1.12%) |
Jun 30, 2003 | 7.061 | 7.112 | 7.037 | 7.046 | 3,691,094 | -0.03(-0.49%) |
Jun 27, 2003 | 7.061 | 7.131 | 7.020 | 7.080 | 5,581,919 | -0.03(-0.44%) |
Jun 26, 2003 | 6.975 | 7.112 | 6.944 | 7.112 | 5,607,019 | +0.13(+1.91%) |
Jun 25, 2003 | 6.888 | 7.056 | 6.883 | 6.979 | 4,831,397 | +0.09(+1.27%) |
Jun 24, 2003 | 6.919 | 6.939 | 6.872 | 6.891 | 12,304,141 | -0.05(-0.72%) |
Jun 23, 2003 | 7.124 | 7.124 | 6.889 | 6.941 | 8,796,617 | -0.18(-2.57%) |
Jun 20, 2003 | 6.909 | 7.203 | 6.903 | 7.124 | 9,349,789 | +0.23(+3.27%) |
Jun 19, 2003 | 6.972 | 6.990 | 6.873 | 6.898 | 5,973,175 | -0.09(-1.22%) |
Jun 18, 2003 | 7.061 | 7.154 | 6.959 | 6.984 | 6,131,646 | -0.10(-1.43%) |
Jun 17, 2003 | 7.001 | 7.102 | 6.934 | 7.085 | 6,558,829 | +0.09(+1.22%) |
Jun 16, 2003 | 6.919 | 7.055 | 6.882 | 7.000 | 8,943,768 | +0.27(+4.00%) |
Jun 13, 2003 | 6.858 | 6.863 | 6.670 | 6.731 | 7,594,304 | -0.14(-1.98%) |
Jun 12, 2003 | 6.949 | 6.959 | 6.807 | 6.867 | 5,722,181 | +0.00(+0.06%) |
Jun 11, 2003 | 6.822 | 6.924 | 6.794 | 6.863 | 6,334,410 | +0.06(+0.94%) |
Jun 10, 2003 | 6.760 | 6.817 | 6.691 | 6.799 | 6,062,746 | +0.04(+0.57%) |
Jun 09, 2003 | 6.898 | 6.933 | 6.708 | 6.760 | 7,727,675 | -0.25(-3.62%) |
Jun 06, 2003 | 6.934 | 7.264 | 6.909 | 7.014 | 17,908,206 | +0.22(+3.23%) |
Jun 05, 2003 | 6.482 | 6.795 | 6.451 | 6.795 | 9,931,505 | +0.32(+4.89%) |
Jun 04, 2003 | 6.356 | 6.478 | 6.335 | 6.478 | 5,646,882 | +0.12(+1.92%) |
Jun 03, 2003 | 6.366 | 6.415 | 6.324 | 6.356 | 4,493,784 | -0.01(-0.16%) |
Jun 02, 2003 | 6.380 | 6.466 | 6.355 | 6.366 | 7,096,744 | -0.00(-0.05%) |
May 30, 2003 | 6.233 | 6.369 | 6.228 | 6.369 | 12,119,586 | +0.15(+2.48%) |
May 29, 2003 | 6.139 | 6.268 | 6.113 | 6.215 | 13,331,742 | +0.09(+1.48%) |
May 28, 2003 | 6.093 | 6.133 | 6.062 | 6.124 | 7,244,388 | +0.05(+0.84%) |
May 27, 2003 | 5.984 | 6.080 | 5.957 | 6.073 | 4,116,800 | +0.07(+1.24%) |
May 23, 2003 | 6.021 | 6.023 | 5.945 | 5.999 | 2,673,336 | -0.02(-0.35%) |
May 22, 2003 | 6.005 | 6.036 | 5.937 | 6.021 | 6,589,342 | +0.03(+0.44%) |
May 21, 2003 | 5.882 | 6.003 | 5.862 | 5.994 | 7,860,063 | +0.10(+1.65%) |
May 20, 2003 | 5.994 | 5.995 | 5.834 | 5.897 | 7,065,739 | -0.11(-1.76%) |
May 19, 2003 | 6.228 | 6.239 | 5.936 | 6.002 | 13,033,501 | -0.25(-4.01%) |
May 16, 2003 | 6.151 | 6.253 | 6.101 | 6.253 | 6,756,179 | +0.08(+1.25%) |
May 15, 2003 | 6.197 | 6.197 | 6.121 | 6.176 | 5,815,196 | -0.00(-0.07%) |
May 14, 2003 | 6.197 | 6.223 | 6.148 | 6.180 | 6,832,954 | -0.02(-0.36%) |
May 13, 2003 | 6.134 | 6.236 | 6.122 | 6.202 | 7,126,765 | +0.07(+1.11%) |
May 12, 2003 | 6.087 | 6.134 | 6.031 | 6.134 | 5,679,856 | +0.05(+0.78%) |
May 09, 2003 | 5.969 | 6.093 | 5.954 | 6.087 | 7,328,545 | +0.20(+3.47%) |
May 08, 2003 | 5.853 | 5.981 | 5.832 | 5.882 | 5,920,516 | +0.03(+0.50%) |
May 07, 2003 | 5.740 | 5.864 | 5.710 | 5.853 | 7,659,759 | +0.04(+0.73%) |
May 06, 2003 | 5.842 | 5.867 | 5.791 | 5.810 | 4,153,711 | -0.06(-0.95%) |
May 05, 2003 | 5.867 | 5.893 | 5.837 | 5.866 | 4,229,994 | +0.04(+0.64%) |
May 02, 2003 | 5.689 | 5.862 | 5.689 | 5.829 | 7,590,367 | +0.06(+1.09%) |