Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.410 | 5.500 | 5.343 | 5.433 | 296,406 | +0.02(+0.43%) |
Jul 30, 2003 | 5.450 | 5.513 | 5.390 | 5.410 | 665,414 | -0.01(-0.12%) |
Jul 29, 2003 | 5.363 | 5.503 | 5.357 | 5.417 | 649,813 | +0.00(+0.06%) |
Jul 28, 2003 | 5.450 | 5.497 | 5.407 | 5.413 | 378,608 | -0.00(-0.06%) |
Jul 25, 2003 | 5.403 | 5.463 | 5.400 | 5.417 | 379,808 | +0.04(+0.74%) |
Jul 24, 2003 | 5.370 | 5.500 | 5.370 | 5.377 | 467,409 | -0.03(-0.49%) |
Jul 23, 2003 | 5.500 | 5.500 | 5.400 | 5.403 | 515,411 | -0.10(-1.82%) |
Jul 22, 2003 | 5.600 | 5.600 | 5.470 | 5.503 | 381,008 | -0.07(-1.26%) |
Jul 21, 2003 | 5.623 | 5.700 | 5.540 | 5.573 | 514,210 | -0.04(-0.77%) |
Jul 18, 2003 | 5.557 | 5.643 | 5.547 | 5.617 | 380,408 | +0.09(+1.57%) |
Jul 17, 2003 | 5.367 | 5.587 | 5.300 | 5.530 | 578,412 | +0.13(+2.41%) |
Jul 16, 2003 | 5.383 | 5.463 | 5.200 | 5.400 | 1,568,133 | -0.10(-1.82%) |
Jul 15, 2003 | 5.753 | 5.753 | 5.433 | 5.500 | 1,414,530 | -0.25(-4.40%) |
Jul 14, 2003 | 5.833 | 5.833 | 5.693 | 5.753 | 697,814 | -0.06(-0.98%) |
Jul 11, 2003 | 5.847 | 5.883 | 5.800 | 5.810 | 780,316 | -0.04(-0.63%) |
Jul 10, 2003 | 6.003 | 6.013 | 5.837 | 5.847 | 696,614 | -0.15(-2.50%) |
Jul 09, 2003 | 5.933 | 6.017 | 5.933 | 5.997 | 500,710 | +0.07(+1.12%) |
Jul 08, 2003 | 5.837 | 6.000 | 5.837 | 5.930 | 523,811 | +0.03(+0.57%) |
Jul 07, 2003 | 6.023 | 6.023 | 5.893 | 5.897 | 482,410 | -0.12(-2.05%) |
Jul 03, 2003 | 5.970 | 6.027 | 5.957 | 6.020 | 154,203 | +0.07(+1.12%) |
Jul 02, 2003 | 5.983 | 5.983 | 5.917 | 5.953 | 335,407 | -0.03(-0.50%) |
Jul 01, 2003 | 5.967 | 5.983 | 5.837 | 5.983 | 704,415 | +0.00(+0.00%) |
Jun 30, 2003 | 5.880 | 5.993 | 5.877 | 5.983 | 629,713 | +0.05(+0.90%) |
Jun 27, 2003 | 5.993 | 6.013 | 5.843 | 5.930 | 747,015 | -0.07(-1.17%) |
Jun 26, 2003 | 6.160 | 6.163 | 5.957 | 6.000 | 651,913 | -0.15(-2.44%) |
Jun 25, 2003 | 6.180 | 6.180 | 6.140 | 6.150 | 382,808 | -0.01(-0.22%) |
Jun 24, 2003 | 6.160 | 6.200 | 6.120 | 6.163 | 905,719 | +0.01(+0.11%) |
Jun 23, 2003 | 6.100 | 6.163 | 6.100 | 6.157 | 890,719 | +0.07(+1.09%) |
Jun 20, 2003 | 6.090 | 6.093 | 6.040 | 6.090 | 735,915 | +0.00(+0.00%) |
Jun 19, 2003 | 5.967 | 6.117 | 5.890 | 6.090 | 1,244,426 | +0.09(+1.50%) |
Jun 18, 2003 | 6.033 | 6.050 | 5.883 | 6.000 | 963,320 | -0.05(-0.83%) |
Jun 17, 2003 | 6.183 | 6.183 | 6.017 | 6.050 | 590,712 | -0.11(-1.79%) |
Jun 16, 2003 | 6.237 | 6.250 | 5.957 | 6.160 | 1,020,621 | -0.00(-0.05%) |
Jun 13, 2003 | 6.150 | 6.180 | 5.767 | 6.163 | 1,590,333 | -0.02(-0.32%) |
Jun 12, 2003 | 6.667 | 6.673 | 6.043 | 6.183 | 1,842,339 | -0.40(-6.12%) |
Jun 11, 2003 | 6.477 | 6.597 | 6.420 | 6.587 | 1,214,725 | +0.19(+3.02%) |
Jun 10, 2003 | 6.317 | 6.413 | 6.317 | 6.393 | 1,062,022 | +0.11(+1.70%) |
Jun 09, 2003 | 6.293 | 6.330 | 6.217 | 6.287 | 897,319 | +0.06(+0.96%) |
Jun 06, 2003 | 6.267 | 6.333 | 6.137 | 6.227 | 816,317 | -0.05(-0.80%) |
Jun 05, 2003 | 6.333 | 6.360 | 6.250 | 6.277 | 756,916 | -0.05(-0.84%) |
Jun 04, 2003 | 6.167 | 6.333 | 6.163 | 6.330 | 1,173,625 | +0.17(+2.70%) |
Jun 03, 2003 | 6.083 | 6.193 | 6.000 | 6.163 | 1,428,330 | +0.06(+1.04%) |
Jun 02, 2003 | 6.050 | 6.200 | 6.007 | 6.100 | 937,520 | +0.09(+1.55%) |
May 30, 2003 | 5.837 | 6.007 | 5.783 | 6.007 | 640,513 | +0.17(+2.97%) |
May 29, 2003 | 5.803 | 5.843 | 5.667 | 5.833 | 578,412 | -0.00(-0.06%) |
May 28, 2003 | 6.017 | 6.017 | 5.667 | 5.837 | 1,498,832 | -0.19(-3.15%) |
May 27, 2003 | 6.050 | 6.140 | 6.000 | 6.027 | 1,762,237 | +0.08(+1.29%) |
May 23, 2003 | 5.853 | 6.050 | 5.847 | 5.950 | 1,647,635 | +0.15(+2.53%) |
May 22, 2003 | 5.700 | 5.850 | 5.677 | 5.803 | 1,414,830 | +0.14(+2.41%) |
May 21, 2003 | 5.517 | 5.667 | 5.440 | 5.667 | 2,388,651 | +0.19(+3.53%) |
May 20, 2003 | 5.450 | 5.483 | 5.423 | 5.473 | 1,079,423 | +0.08(+1.42%) |
May 19, 2003 | 5.333 | 5.480 | 5.333 | 5.397 | 1,349,728 | +0.08(+1.44%) |
May 16, 2003 | 5.353 | 5.367 | 5.267 | 5.320 | 436,509 | -0.03(-0.56%) |
May 15, 2003 | 5.290 | 5.403 | 5.283 | 5.350 | 514,811 | +0.08(+1.58%) |
May 14, 2003 | 5.223 | 5.287 | 5.217 | 5.267 | 392,708 | +0.05(+1.02%) |
May 13, 2003 | 5.147 | 5.230 | 5.133 | 5.213 | 310,506 | +0.07(+1.30%) |
May 12, 2003 | 5.117 | 5.147 | 5.100 | 5.147 | 319,206 | +0.04(+0.72%) |
May 09, 2003 | 5.133 | 5.133 | 5.087 | 5.110 | 345,607 | -0.01(-0.13%) |
May 08, 2003 | 5.133 | 5.133 | 5.090 | 5.117 | 269,705 | -0.02(-0.32%) |
May 07, 2003 | 5.100 | 5.140 | 5.087 | 5.133 | 209,104 | +0.02(+0.39%) |
May 06, 2003 | 5.133 | 5.153 | 5.110 | 5.113 | 246,605 | -0.01(-0.13%) |
May 05, 2003 | 5.097 | 5.147 | 5.097 | 5.120 | 217,504 | +0.00(+0.07%) |
May 02, 2003 | 5.093 | 5.160 | 5.050 | 5.117 | 551,711 | +0.02(+0.46%) |