Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.221 | 6.315 | 6.190 | 6.297 | 306,471 | +0.09(+1.39%) |
Jul 30, 2003 | 6.271 | 6.271 | 6.136 | 6.211 | 536,599 | -0.02(-0.36%) |
Jul 29, 2003 | 6.164 | 6.265 | 6.131 | 6.234 | 618,143 | +0.06(+1.00%) |
Jul 28, 2003 | 6.218 | 6.218 | 6.140 | 6.172 | 1,054,592 | -0.05(-0.73%) |
Jul 25, 2003 | 6.128 | 6.265 | 6.099 | 6.218 | 887,126 | +0.05(+0.87%) |
Jul 24, 2003 | 5.876 | 6.200 | 5.876 | 6.164 | 1,741,143 | +0.32(+5.56%) |
Jul 23, 2003 | 5.758 | 5.863 | 5.734 | 5.839 | 756,602 | +0.05(+0.81%) |
Jul 22, 2003 | 5.917 | 5.935 | 5.695 | 5.792 | 646,874 | -0.04(-0.61%) |
Jul 21, 2003 | 5.815 | 5.902 | 5.677 | 5.828 | 429,608 | +0.02(+0.28%) |
Jul 18, 2003 | 5.787 | 5.815 | 5.737 | 5.811 | 116,842 | +0.05(+0.85%) |
Jul 17, 2003 | 5.912 | 5.914 | 5.750 | 5.763 | 444,931 | -0.15(-2.55%) |
Jul 16, 2003 | 5.831 | 5.945 | 5.823 | 5.914 | 528,116 | +0.08(+1.42%) |
Jul 15, 2003 | 5.961 | 5.961 | 5.815 | 5.831 | 641,949 | -0.10(-1.64%) |
Jul 14, 2003 | 5.670 | 5.969 | 5.669 | 5.928 | 637,023 | +0.24(+4.29%) |
Jul 11, 2003 | 5.555 | 5.725 | 5.555 | 5.685 | 729,239 | +0.13(+2.34%) |
Jul 10, 2003 | 5.599 | 5.604 | 5.535 | 5.555 | 208,510 | -0.04(-0.78%) |
Jul 09, 2003 | 5.566 | 5.615 | 5.529 | 5.599 | 256,123 | +0.03(+0.52%) |
Jul 08, 2003 | 5.522 | 5.628 | 5.506 | 5.569 | 456,697 | +0.02(+0.44%) |
Jul 07, 2003 | 5.457 | 5.560 | 5.441 | 5.545 | 172,664 | +0.11(+2.00%) |
Jul 03, 2003 | 5.430 | 5.482 | 5.430 | 5.436 | 98,508 | -0.03(-0.56%) |
Jul 02, 2003 | 5.430 | 5.482 | 5.415 | 5.467 | 401,155 | +0.04(+0.69%) |
Jul 01, 2003 | 5.582 | 5.586 | 5.324 | 5.430 | 828,021 | -0.16(-2.79%) |
Jun 30, 2003 | 5.587 | 5.662 | 5.563 | 5.586 | 1,156,384 | +0.00(+0.00%) |
Jun 27, 2003 | 5.433 | 5.633 | 5.420 | 5.586 | 924,341 | +0.12(+2.17%) |
Jun 26, 2003 | 5.383 | 5.495 | 5.316 | 5.467 | 470,927 | +0.11(+2.00%) |
Jun 25, 2003 | 5.272 | 5.360 | 5.272 | 5.360 | 251,197 | +0.08(+1.54%) |
Jun 24, 2003 | 5.271 | 5.350 | 5.197 | 5.279 | 256,943 | -0.03(-0.61%) |
Jun 23, 2003 | 5.417 | 5.446 | 5.279 | 5.311 | 800,931 | -0.15(-2.79%) |
Jun 20, 2003 | 5.420 | 5.472 | 5.344 | 5.464 | 380,353 | -0.01(-0.15%) |
Jun 19, 2003 | 5.415 | 5.483 | 5.415 | 5.472 | 259,406 | +0.06(+1.02%) |
Jun 18, 2003 | 5.394 | 5.480 | 5.380 | 5.417 | 270,899 | -0.04(-0.71%) |
Jun 17, 2003 | 5.425 | 5.457 | 5.389 | 5.456 | 353,263 | +0.06(+1.02%) |
Jun 16, 2003 | 5.347 | 5.417 | 5.340 | 5.401 | 323,711 | +0.07(+1.34%) |
Jun 13, 2003 | 5.360 | 5.402 | 5.319 | 5.329 | 239,704 | -0.03(-0.58%) |
Jun 12, 2003 | 5.298 | 5.474 | 5.298 | 5.360 | 971,680 | +0.07(+1.42%) |
Jun 11, 2003 | 5.209 | 5.298 | 5.152 | 5.285 | 168,285 | +0.06(+1.05%) |
Jun 10, 2003 | 5.178 | 5.269 | 5.178 | 5.230 | 271,993 | +0.03(+0.53%) |
Jun 09, 2003 | 5.188 | 5.261 | 5.181 | 5.202 | 740,731 | -0.01(-0.24%) |
Jun 06, 2003 | 5.236 | 5.258 | 5.150 | 5.215 | 458,613 | -0.01(-0.11%) |
Jun 05, 2003 | 5.232 | 5.246 | 5.152 | 5.220 | 412,369 | +0.02(+0.47%) |
Jun 04, 2003 | 5.102 | 5.246 | 5.102 | 5.196 | 253,386 | +0.08(+1.65%) |
Jun 03, 2003 | 5.076 | 5.126 | 5.035 | 5.111 | 578,465 | +0.00(+0.00%) |
Jun 02, 2003 | 5.236 | 5.279 | 5.069 | 5.111 | 580,381 | -0.12(-2.30%) |
May 30, 2003 | 5.197 | 5.277 | 5.193 | 5.232 | 485,977 | +0.06(+1.16%) |
May 29, 2003 | 5.150 | 5.219 | 5.131 | 5.172 | 528,116 | +0.02(+0.41%) |
May 28, 2003 | 5.061 | 5.150 | 5.043 | 5.150 | 278,561 | +0.03(+0.67%) |
May 27, 2003 | 5.035 | 5.139 | 5.003 | 5.116 | 335,477 | +0.07(+1.32%) |
May 23, 2003 | 5.019 | 5.074 | 5.016 | 5.050 | 197,564 | +0.00(+0.06%) |
May 22, 2003 | 5.003 | 5.068 | 5.003 | 5.046 | 294,158 | +0.04(+0.84%) |
May 21, 2003 | 4.972 | 5.048 | 4.955 | 5.004 | 424,408 | +0.01(+0.16%) |
May 20, 2003 | 4.970 | 5.030 | 4.954 | 4.996 | 369,134 | +0.01(+0.20%) |
May 19, 2003 | 5.076 | 5.100 | 4.904 | 4.986 | 807,225 | -0.09(-1.73%) |
May 16, 2003 | 5.113 | 5.120 | 5.019 | 5.074 | 338,761 | -0.07(-1.36%) |
May 15, 2003 | 5.142 | 5.228 | 5.100 | 5.144 | 312,491 | -0.01(-0.28%) |
May 14, 2003 | 5.124 | 5.160 | 5.084 | 5.159 | 594,063 | +0.07(+1.41%) |
May 13, 2003 | 5.133 | 5.149 | 5.059 | 5.087 | 425,229 | -0.06(-1.20%) |
May 12, 2003 | 5.097 | 5.157 | 5.082 | 5.149 | 564,784 | +0.05(+0.96%) |
May 09, 2003 | 5.076 | 5.118 | 5.040 | 5.100 | 472,021 | +0.05(+0.97%) |
May 08, 2003 | 5.366 | 5.366 | 5.017 | 5.051 | 1,561,912 | -0.32(-6.01%) |
May 07, 2003 | 5.464 | 5.506 | 5.370 | 5.375 | 511,698 | -0.11(-2.04%) |
May 06, 2003 | 5.467 | 5.526 | 5.401 | 5.487 | 472,295 | +0.00(+0.09%) |
May 05, 2003 | 5.472 | 5.574 | 5.431 | 5.482 | 792,722 | +0.02(+0.33%) |
May 02, 2003 | 5.214 | 5.488 | 5.214 | 5.464 | 1,087,975 | +0.24(+4.54%) |