Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.247 | 6.253 | 6.144 | 6.144 | 77,685 | -0.10(-1.65%) |
Jul 30, 2003 | 6.218 | 6.258 | 6.087 | 6.247 | 119,676 | +0.09(+1.39%) |
Jul 29, 2003 | 6.041 | 6.270 | 5.990 | 6.161 | 99,905 | +0.16(+2.67%) |
Jul 28, 2003 | 6.030 | 6.053 | 5.955 | 6.001 | 99,730 | -0.03(-0.47%) |
Jul 25, 2003 | 6.053 | 6.053 | 5.933 | 6.030 | 74,535 | -0.02(-0.38%) |
Jul 24, 2003 | 6.007 | 6.053 | 5.910 | 6.053 | 113,203 | +0.05(+0.86%) |
Jul 23, 2003 | 5.978 | 6.030 | 5.950 | 6.001 | 90,632 | +0.08(+1.35%) |
Jul 22, 2003 | 5.887 | 5.973 | 5.841 | 5.921 | 53,539 | +0.09(+1.47%) |
Jul 21, 2003 | 5.887 | 5.995 | 5.801 | 5.835 | 83,108 | -0.03(-0.58%) |
Jul 18, 2003 | 5.813 | 5.887 | 5.784 | 5.870 | 48,815 | +0.09(+1.48%) |
Jul 17, 2003 | 5.944 | 5.990 | 5.784 | 5.784 | 124,051 | -0.16(-2.69%) |
Jul 16, 2003 | 6.001 | 6.013 | 5.944 | 5.944 | 71,736 | -0.01(-0.10%) |
Jul 15, 2003 | 5.955 | 6.001 | 5.875 | 5.950 | 87,658 | +0.01(+0.10%) |
Jul 14, 2003 | 5.973 | 5.995 | 5.864 | 5.944 | 108,129 | -0.06(-0.95%) |
Jul 11, 2003 | 5.973 | 6.007 | 5.950 | 6.001 | 58,963 | +0.06(+0.96%) |
Jul 10, 2003 | 5.944 | 5.995 | 5.898 | 5.944 | 99,380 | -0.05(-0.86%) |
Jul 09, 2003 | 5.938 | 5.995 | 5.875 | 5.995 | 153,445 | +0.00(+0.00%) |
Jul 08, 2003 | 5.904 | 5.995 | 5.847 | 5.995 | 95,356 | +0.14(+2.34%) |
Jul 07, 2003 | 5.887 | 5.898 | 5.807 | 5.858 | 105,679 | -0.01(-0.19%) |
Jul 03, 2003 | 5.910 | 5.933 | 5.830 | 5.870 | 58,438 | -0.04(-0.68%) |
Jul 02, 2003 | 5.824 | 5.910 | 5.784 | 5.910 | 133,674 | +0.15(+2.68%) |
Jul 01, 2003 | 5.715 | 5.830 | 5.670 | 5.755 | 80,134 | +0.04(+0.70%) |
Jun 30, 2003 | 5.818 | 5.910 | 5.715 | 5.715 | 136,473 | -0.14(-2.44%) |
Jun 27, 2003 | 5.921 | 5.938 | 5.778 | 5.858 | 84,508 | +0.02(+0.39%) |
Jun 26, 2003 | 5.801 | 5.887 | 5.773 | 5.835 | 66,312 | +0.05(+0.89%) |
Jun 25, 2003 | 5.773 | 5.881 | 5.693 | 5.784 | 151,870 | +0.07(+1.20%) |
Jun 24, 2003 | 5.704 | 5.773 | 5.670 | 5.715 | 83,108 | -0.05(-0.79%) |
Jun 23, 2003 | 5.887 | 5.887 | 5.578 | 5.761 | 289,919 | -0.12(-2.04%) |
Jun 20, 2003 | 5.807 | 5.944 | 5.773 | 5.881 | 130,174 | +0.08(+1.38%) |
Jun 19, 2003 | 5.784 | 5.830 | 5.755 | 5.801 | 107,779 | +0.05(+0.79%) |
Jun 18, 2003 | 5.744 | 5.795 | 5.715 | 5.755 | 104,804 | +0.06(+1.00%) |
Jun 17, 2003 | 5.761 | 5.801 | 5.698 | 5.698 | 122,651 | -0.02(-0.30%) |
Jun 16, 2003 | 5.635 | 5.715 | 5.601 | 5.715 | 135,073 | +0.14(+2.46%) |
Jun 13, 2003 | 5.670 | 5.687 | 5.555 | 5.578 | 83,108 | -0.09(-1.51%) |
Jun 12, 2003 | 5.658 | 5.710 | 5.510 | 5.664 | 134,898 | +0.05(+0.81%) |
Jun 11, 2003 | 5.590 | 5.624 | 5.430 | 5.618 | 146,796 | +0.07(+1.24%) |
Jun 10, 2003 | 5.435 | 5.555 | 5.430 | 5.550 | 96,931 | +0.12(+2.21%) |
Jun 09, 2003 | 5.487 | 5.607 | 5.430 | 5.430 | 179,165 | -0.05(-0.94%) |
Jun 06, 2003 | 5.572 | 5.601 | 5.458 | 5.481 | 111,628 | -0.07(-1.34%) |
Jun 05, 2003 | 5.498 | 5.555 | 5.441 | 5.555 | 152,395 | +0.04(+0.73%) |
Jun 04, 2003 | 5.487 | 5.515 | 5.470 | 5.515 | 102,180 | +0.06(+1.05%) |
Jun 03, 2003 | 5.430 | 5.515 | 5.407 | 5.458 | 133,149 | -0.01(-0.21%) |
Jun 02, 2003 | 5.430 | 5.527 | 5.344 | 5.470 | 174,616 | +0.03(+0.63%) |
May 30, 2003 | 5.492 | 5.555 | 5.435 | 5.435 | 212,409 | -0.06(-1.04%) |
May 29, 2003 | 5.515 | 5.544 | 5.441 | 5.492 | 104,104 | -0.02(-0.41%) |
May 28, 2003 | 5.515 | 5.544 | 5.458 | 5.515 | 230,955 | -0.07(-1.33%) |
May 27, 2003 | 5.561 | 5.647 | 5.492 | 5.590 | 181,090 | +0.05(+0.93%) |
May 23, 2003 | 5.412 | 5.584 | 5.367 | 5.538 | 121,426 | +0.13(+2.32%) |
May 22, 2003 | 5.430 | 5.430 | 5.310 | 5.412 | 118,277 | -0.02(-0.32%) |
May 21, 2003 | 5.487 | 5.527 | 5.430 | 5.430 | 80,134 | -0.06(-1.14%) |
May 20, 2003 | 5.561 | 5.601 | 5.452 | 5.492 | 91,507 | +0.00(+0.00%) |
May 19, 2003 | 5.572 | 5.613 | 5.418 | 5.492 | 124,226 | -0.08(-1.44%) |
May 16, 2003 | 5.658 | 5.715 | 5.572 | 5.572 | 134,724 | -0.14(-2.50%) |
May 15, 2003 | 5.693 | 5.790 | 5.658 | 5.715 | 139,448 | +0.14(+2.46%) |
May 14, 2003 | 5.601 | 5.601 | 5.430 | 5.578 | 122,651 | -0.02(-0.41%) |
May 13, 2003 | 5.607 | 5.687 | 5.544 | 5.601 | 110,403 | -0.02(-0.41%) |
May 12, 2003 | 5.687 | 5.733 | 5.595 | 5.624 | 129,125 | +0.02(+0.41%) |
May 09, 2003 | 5.572 | 5.687 | 5.521 | 5.601 | 215,733 | +0.00(+0.00%) |
May 08, 2003 | 5.561 | 5.647 | 5.498 | 5.601 | 96,581 | +0.10(+1.77%) |
May 07, 2003 | 5.572 | 5.618 | 5.487 | 5.504 | 100,605 | -0.09(-1.53%) |
May 06, 2003 | 5.452 | 5.675 | 5.452 | 5.590 | 220,282 | +0.19(+3.60%) |
May 05, 2003 | 5.258 | 5.435 | 5.258 | 5.395 | 129,475 | +0.10(+1.94%) |
May 02, 2003 | 5.041 | 5.292 | 5.041 | 5.292 | 135,773 | +0.22(+4.28%) |