Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.795 | 5.803 | 5.638 | 5.638 | 274,254 | -0.15(-2.63%) |
Jul 30, 2003 | 5.708 | 5.795 | 5.686 | 5.790 | 213,155 | +0.08(+1.45%) |
Jul 29, 2003 | 5.742 | 5.769 | 5.703 | 5.708 | 175,256 | -0.02(-0.30%) |
Jul 28, 2003 | 5.882 | 5.890 | 5.703 | 5.725 | 246,231 | -0.12(-2.01%) |
Jul 25, 2003 | 5.860 | 5.890 | 5.816 | 5.843 | 113,928 | +0.01(+0.22%) |
Jul 24, 2003 | 5.960 | 5.960 | 5.821 | 5.830 | 136,897 | -0.09(-1.47%) |
Jul 23, 2003 | 5.951 | 5.951 | 5.873 | 5.917 | 184,673 | +0.01(+0.15%) |
Jul 22, 2003 | 5.899 | 5.925 | 5.847 | 5.908 | 176,404 | +0.03(+0.52%) |
Jul 21, 2003 | 5.960 | 5.973 | 5.860 | 5.877 | 139,194 | -0.07(-1.24%) |
Jul 18, 2003 | 5.856 | 5.960 | 5.816 | 5.951 | 166,528 | +0.10(+1.71%) |
Jul 17, 2003 | 5.869 | 5.873 | 5.782 | 5.851 | 185,362 | -0.01(-0.15%) |
Jul 16, 2003 | 6.030 | 6.069 | 5.860 | 5.860 | 239,800 | -0.17(-2.82%) |
Jul 15, 2003 | 6.108 | 6.121 | 6.030 | 6.030 | 160,096 | -0.03(-0.57%) |
Jul 14, 2003 | 6.095 | 6.130 | 6.065 | 6.065 | 151,827 | -0.04(-0.64%) |
Jul 11, 2003 | 6.195 | 6.195 | 6.099 | 6.104 | 125,183 | -0.10(-1.54%) |
Jul 10, 2003 | 6.186 | 6.204 | 6.139 | 6.200 | 92,796 | +0.05(+0.78%) |
Jul 09, 2003 | 6.160 | 6.204 | 6.139 | 6.152 | 106,577 | +0.02(+0.36%) |
Jul 08, 2003 | 6.200 | 6.200 | 6.095 | 6.130 | 177,783 | -0.04(-0.71%) |
Jul 07, 2003 | 6.208 | 6.208 | 6.099 | 6.173 | 100,146 | -0.03(-0.49%) |
Jul 03, 2003 | 6.169 | 6.226 | 6.117 | 6.204 | 134,141 | +0.05(+0.78%) |
Jul 02, 2003 | 6.073 | 6.160 | 6.073 | 6.156 | 254,730 | +0.05(+0.86%) |
Jul 01, 2003 | 6.073 | 6.112 | 6.065 | 6.104 | 122,197 | +0.04(+0.65%) |
Jun 30, 2003 | 6.095 | 6.095 | 6.021 | 6.065 | 145,166 | +0.01(+0.14%) |
Jun 27, 2003 | 6.056 | 6.104 | 6.056 | 6.056 | 83,149 | -0.04(-0.64%) |
Jun 26, 2003 | 6.095 | 6.117 | 6.060 | 6.095 | 103,821 | +0.02(+0.29%) |
Jun 25, 2003 | 6.073 | 6.117 | 6.025 | 6.078 | 247,380 | +0.00(+0.07%) |
Jun 24, 2003 | 6.082 | 6.134 | 6.052 | 6.073 | 130,236 | +0.02(+0.36%) |
Jun 23, 2003 | 6.117 | 6.156 | 6.038 | 6.052 | 112,549 | -0.03(-0.43%) |
Jun 20, 2003 | 6.204 | 6.204 | 6.060 | 6.078 | 155,043 | -0.14(-2.31%) |
Jun 19, 2003 | 6.173 | 6.221 | 6.165 | 6.221 | 209,710 | +0.02(+0.28%) |
Jun 18, 2003 | 6.178 | 6.221 | 6.178 | 6.204 | 92,796 | +0.01(+0.21%) |
Jun 17, 2003 | 6.195 | 6.239 | 6.186 | 6.191 | 193,861 | -0.03(-0.42%) |
Jun 16, 2003 | 6.173 | 6.226 | 6.173 | 6.217 | 198,685 | +0.03(+0.49%) |
Jun 13, 2003 | 6.186 | 6.200 | 6.134 | 6.186 | 136,438 | +0.02(+0.35%) |
Jun 12, 2003 | 6.143 | 6.182 | 6.130 | 6.165 | 217,749 | -0.03(-0.56%) |
Jun 11, 2003 | 6.143 | 6.200 | 6.130 | 6.200 | 242,786 | +0.07(+1.14%) |
Jun 10, 2003 | 6.139 | 6.182 | 6.095 | 6.130 | 125,872 | -0.00(-0.07%) |
Jun 09, 2003 | 6.139 | 6.178 | 6.104 | 6.134 | 86,594 | +0.00(+0.07%) |
Jun 06, 2003 | 6.160 | 6.160 | 6.104 | 6.130 | 106,348 | -0.02(-0.28%) |
Jun 05, 2003 | 6.112 | 6.152 | 6.091 | 6.147 | 143,558 | +0.06(+1.00%) |
Jun 04, 2003 | 6.112 | 6.139 | 6.086 | 6.086 | 123,345 | -0.04(-0.71%) |
Jun 03, 2003 | 6.052 | 6.134 | 6.030 | 6.130 | 291,022 | +0.07(+1.22%) |
Jun 02, 2003 | 6.099 | 6.099 | 5.986 | 6.056 | 243,475 | -0.03(-0.43%) |
May 30, 2003 | 6.099 | 6.104 | 6.021 | 6.082 | 204,886 | -0.02(-0.29%) |
May 29, 2003 | 6.108 | 6.108 | 6.078 | 6.099 | 273,105 | +0.02(+0.29%) |
May 28, 2003 | 6.095 | 6.112 | 6.069 | 6.082 | 257,946 | +0.00(+0.07%) |
May 27, 2003 | 6.073 | 6.112 | 6.056 | 6.078 | 326,624 | +0.01(+0.22%) |
May 23, 2003 | 6.082 | 6.117 | 6.065 | 6.065 | 237,733 | -0.02(-0.29%) |
May 22, 2003 | 6.073 | 6.086 | 6.047 | 6.082 | 133,911 | +0.04(+0.65%) |
May 21, 2003 | 6.052 | 6.086 | 6.017 | 6.043 | 218,209 | +0.00(+0.07%) |
May 20, 2003 | 5.964 | 6.095 | 5.943 | 6.038 | 255,649 | +0.07(+1.09%) |
May 19, 2003 | 5.964 | 5.973 | 5.921 | 5.973 | 129,777 | +0.03(+0.51%) |
May 16, 2003 | 5.912 | 5.960 | 5.895 | 5.943 | 157,569 | +0.05(+0.89%) |
May 15, 2003 | 5.825 | 5.899 | 5.825 | 5.890 | 436,188 | +0.03(+0.59%) |
May 14, 2003 | 5.877 | 5.877 | 5.847 | 5.856 | 175,486 | -0.01(-0.22%) |
May 13, 2003 | 5.904 | 5.904 | 5.851 | 5.869 | 214,993 | -0.04(-0.74%) |
May 12, 2003 | 5.886 | 5.917 | 5.886 | 5.912 | 235,665 | +0.02(+0.30%) |
May 09, 2003 | 5.877 | 5.895 | 5.847 | 5.895 | 235,436 | +0.05(+0.89%) |
May 08, 2003 | 5.825 | 5.847 | 5.808 | 5.843 | 204,886 | +0.02(+0.37%) |
May 07, 2003 | 5.825 | 5.851 | 5.803 | 5.821 | 205,116 | +0.00(+0.00%) |
May 06, 2003 | 5.825 | 5.825 | 5.777 | 5.821 | 172,729 | +0.00(+0.07%) |
May 05, 2003 | 5.812 | 5.825 | 5.782 | 5.816 | 323,868 | +0.01(+0.15%) |
May 02, 2003 | 5.795 | 5.808 | 5.755 | 5.808 | 202,819 | +0.02(+0.30%) |