Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.859 | 5.947 | 5.851 | 5.939 | 651,210 | +0.09(+1.45%) |
Jul 30, 2003 | 5.917 | 5.931 | 5.825 | 5.854 | 397,038 | -0.05(-0.90%) |
Jul 29, 2003 | 5.909 | 5.933 | 5.891 | 5.907 | 357,445 | -0.00(-0.03%) |
Jul 28, 2003 | 5.915 | 5.939 | 5.878 | 5.909 | 461,273 | -0.01(-0.11%) |
Jul 25, 2003 | 5.907 | 5.939 | 5.870 | 5.915 | 353,846 | +0.01(+0.22%) |
Jul 24, 2003 | 5.947 | 5.947 | 5.862 | 5.902 | 525,785 | -0.04(-0.62%) |
Jul 23, 2003 | 5.947 | 5.947 | 5.923 | 5.939 | 380,426 | -0.01(-0.16%) |
Jul 22, 2003 | 5.983 | 5.983 | 5.883 | 5.949 | 1,500,109 | -0.04(-0.67%) |
Jul 21, 2003 | 5.951 | 5.989 | 5.888 | 5.989 | 492,560 | +0.03(+0.57%) |
Jul 18, 2003 | 5.907 | 5.995 | 5.902 | 5.955 | 310,377 | +0.07(+1.20%) |
Jul 17, 2003 | 5.947 | 5.947 | 5.837 | 5.885 | 382,918 | -0.10(-1.72%) |
Jul 16, 2003 | 5.811 | 5.992 | 5.811 | 5.987 | 632,659 | +0.17(+2.87%) |
Jul 15, 2003 | 5.739 | 5.820 | 5.723 | 5.820 | 491,453 | +0.09(+1.62%) |
Jul 14, 2003 | 5.739 | 5.752 | 5.719 | 5.727 | 438,016 | +0.01(+0.23%) |
Jul 11, 2003 | 5.715 | 5.761 | 5.715 | 5.715 | 481,485 | -0.03(-0.53%) |
Jul 10, 2003 | 5.891 | 5.891 | 5.727 | 5.745 | 332,250 | -0.16(-2.74%) |
Jul 09, 2003 | 6.003 | 6.005 | 5.843 | 5.907 | 441,615 | -0.10(-1.68%) |
Jul 08, 2003 | 5.833 | 6.008 | 5.833 | 6.008 | 314,253 | +0.18(+3.03%) |
Jul 07, 2003 | 5.811 | 5.909 | 5.811 | 5.832 | 316,745 | +0.05(+0.92%) |
Jul 03, 2003 | 5.779 | 5.809 | 5.771 | 5.779 | 268,292 | -0.00(-0.08%) |
Jul 02, 2003 | 5.658 | 5.806 | 5.657 | 5.784 | 516,372 | +0.13(+2.24%) |
Jul 01, 2003 | 5.811 | 5.811 | 5.634 | 5.657 | 503,912 | -0.16(-2.76%) |
Jun 30, 2003 | 5.776 | 5.859 | 5.750 | 5.817 | 304,839 | +0.05(+0.92%) |
Jun 27, 2003 | 5.690 | 5.779 | 5.686 | 5.764 | 361,322 | +0.08(+1.44%) |
Jun 26, 2003 | 5.743 | 5.747 | 5.668 | 5.682 | 373,227 | -0.06(-1.06%) |
Jun 25, 2003 | 5.756 | 5.776 | 5.715 | 5.743 | 214,578 | -0.01(-0.22%) |
Jun 24, 2003 | 5.750 | 5.776 | 5.711 | 5.756 | 153,111 | +0.01(+0.11%) |
Jun 23, 2003 | 5.843 | 5.843 | 5.747 | 5.750 | 382,918 | -0.10(-1.76%) |
Jun 20, 2003 | 5.877 | 5.883 | 5.851 | 5.853 | 274,660 | -0.01(-0.19%) |
Jun 19, 2003 | 5.843 | 5.920 | 5.841 | 5.864 | 474,840 | +0.02(+0.36%) |
Jun 18, 2003 | 5.787 | 5.843 | 5.769 | 5.843 | 291,272 | +0.04(+0.69%) |
Jun 17, 2003 | 5.795 | 5.814 | 5.747 | 5.803 | 352,738 | +0.02(+0.42%) |
Jun 16, 2003 | 5.679 | 5.787 | 5.679 | 5.779 | 289,334 | +0.10(+1.75%) |
Jun 13, 2003 | 5.745 | 5.755 | 5.662 | 5.679 | 245,865 | -0.07(-1.15%) |
Jun 12, 2003 | 5.674 | 5.748 | 5.650 | 5.745 | 330,865 | +0.09(+1.50%) |
Jun 11, 2003 | 5.602 | 5.660 | 5.586 | 5.660 | 391,501 | +0.05(+0.97%) |
Jun 10, 2003 | 5.586 | 5.605 | 5.548 | 5.605 | 145,082 | +0.03(+0.52%) |
Jun 09, 2003 | 5.657 | 5.666 | 5.573 | 5.577 | 166,678 | -0.09(-1.53%) |
Jun 06, 2003 | 5.715 | 5.803 | 5.663 | 5.663 | 400,915 | -0.06(-1.09%) |
Jun 05, 2003 | 5.605 | 5.739 | 5.570 | 5.726 | 315,083 | +0.11(+1.91%) |
Jun 04, 2003 | 5.506 | 5.618 | 5.498 | 5.618 | 417,250 | +0.12(+2.19%) |
Jun 03, 2003 | 5.466 | 5.509 | 5.466 | 5.498 | 466,811 | +0.00(+0.06%) |
Jun 02, 2003 | 5.546 | 5.615 | 5.490 | 5.495 | 317,575 | -0.04(-0.75%) |
May 30, 2003 | 5.402 | 5.581 | 5.402 | 5.536 | 488,684 | +0.15(+2.77%) |
May 29, 2003 | 5.337 | 5.387 | 5.323 | 5.387 | 468,472 | +0.04(+0.78%) |
May 28, 2003 | 5.273 | 5.405 | 5.273 | 5.345 | 380,426 | +0.06(+1.15%) |
May 27, 2003 | 5.177 | 5.284 | 5.172 | 5.284 | 177,476 | +0.08(+1.54%) |
May 23, 2003 | 5.182 | 5.241 | 5.161 | 5.204 | 132,900 | +0.03(+0.53%) |
May 22, 2003 | 5.137 | 5.191 | 5.121 | 5.177 | 169,447 | +0.02(+0.47%) |
May 21, 2003 | 5.177 | 5.177 | 5.119 | 5.153 | 247,526 | -0.04(-0.83%) |
May 20, 2003 | 5.174 | 5.199 | 5.129 | 5.196 | 404,791 | +0.03(+0.53%) |
May 19, 2003 | 5.201 | 5.217 | 5.148 | 5.169 | 205,164 | -0.04(-0.77%) |
May 16, 2003 | 5.313 | 5.321 | 5.209 | 5.209 | 263,031 | -0.10(-1.96%) |
May 15, 2003 | 5.313 | 5.345 | 5.300 | 5.313 | 398,977 | -0.01(-0.27%) |
May 14, 2003 | 5.386 | 5.390 | 5.265 | 5.328 | 308,438 | -0.05(-0.93%) |
May 13, 2003 | 5.410 | 5.410 | 5.333 | 5.377 | 213,470 | -0.06(-1.18%) |
May 12, 2003 | 5.381 | 5.450 | 5.345 | 5.442 | 175,815 | +0.05(+1.01%) |
May 09, 2003 | 5.300 | 5.408 | 5.300 | 5.387 | 205,164 | +0.09(+1.64%) |
May 08, 2003 | 5.321 | 5.361 | 5.265 | 5.300 | 228,421 | -0.03(-0.63%) |
May 07, 2003 | 5.418 | 5.418 | 5.321 | 5.334 | 346,924 | -0.09(-1.72%) |
May 06, 2003 | 5.297 | 5.427 | 5.278 | 5.427 | 477,609 | +0.14(+2.64%) |
May 05, 2003 | 5.297 | 5.321 | 5.219 | 5.288 | 443,277 | -0.01(-0.18%) |
May 02, 2003 | 5.093 | 5.329 | 5.093 | 5.297 | 1,042,988 | +0.20(+3.97%) |