Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.838 | 5.852 | 5.785 | 5.819 | 662,411 | -0.05(-0.93%) |
Jul 30, 2003 | 5.863 | 5.891 | 5.842 | 5.873 | 446,962 | +0.04(+0.70%) |
Jul 29, 2003 | 5.859 | 5.889 | 5.783 | 5.833 | 417,353 | -0.04(-0.69%) |
Jul 28, 2003 | 5.831 | 5.909 | 5.817 | 5.873 | 462,081 | -0.06(-0.95%) |
Jul 25, 2003 | 5.917 | 5.930 | 5.877 | 5.930 | 483,185 | +0.08(+1.39%) |
Jul 24, 2003 | 5.852 | 5.882 | 5.822 | 5.849 | 286,635 | -0.02(-0.42%) |
Jul 23, 2003 | 5.850 | 5.894 | 5.847 | 5.873 | 515,628 | +0.09(+1.62%) |
Jul 22, 2003 | 5.736 | 5.803 | 5.727 | 5.780 | 637,527 | +0.10(+1.80%) |
Jul 21, 2003 | 5.679 | 5.699 | 5.662 | 5.678 | 541,772 | -0.01(-0.25%) |
Jul 18, 2003 | 5.623 | 5.699 | 5.611 | 5.692 | 671,545 | +0.11(+1.99%) |
Jul 17, 2003 | 5.512 | 5.595 | 5.512 | 5.581 | 524,448 | -0.03(-0.57%) |
Jul 16, 2003 | 5.559 | 5.646 | 5.531 | 5.612 | 1,808,952 | +0.07(+1.21%) |
Jul 15, 2003 | 5.598 | 5.598 | 5.538 | 5.545 | 914,398 | -0.10(-1.75%) |
Jul 14, 2003 | 5.635 | 5.688 | 5.625 | 5.644 | 328,843 | -0.02(-0.31%) |
Jul 11, 2003 | 5.595 | 5.685 | 5.566 | 5.662 | 348,372 | +0.01(+0.25%) |
Jul 10, 2003 | 5.641 | 5.681 | 5.625 | 5.648 | 442,552 | +0.00(+0.06%) |
Jul 09, 2003 | 5.665 | 5.676 | 5.605 | 5.644 | 455,466 | -0.02(-0.44%) |
Jul 08, 2003 | 5.649 | 5.669 | 5.600 | 5.669 | 470,900 | -0.03(-0.50%) |
Jul 07, 2003 | 5.688 | 5.720 | 5.681 | 5.697 | 647,606 | +0.04(+0.62%) |
Jul 03, 2003 | 5.646 | 5.695 | 5.626 | 5.662 | 645,087 | -0.05(-0.80%) |
Jul 02, 2003 | 5.658 | 5.718 | 5.637 | 5.708 | 428,063 | +0.06(+1.13%) |
Jul 01, 2003 | 5.591 | 5.656 | 5.573 | 5.644 | 542,717 | -0.02(-0.31%) |
Jun 30, 2003 | 5.676 | 5.702 | 5.649 | 5.662 | 831,242 | -0.04(-0.68%) |
Jun 27, 2003 | 5.704 | 5.732 | 5.672 | 5.700 | 419,243 | -0.03(-0.58%) |
Jun 26, 2003 | 5.745 | 5.753 | 5.679 | 5.734 | 672,805 | -0.04(-0.70%) |
Jun 25, 2003 | 5.773 | 5.815 | 5.753 | 5.775 | 964,795 | +0.13(+2.34%) |
Jun 24, 2003 | 5.618 | 5.679 | 5.581 | 5.642 | 2,636,100 | -0.24(-4.05%) |
Jun 23, 2003 | 5.907 | 5.951 | 5.847 | 5.880 | 2,099,368 | -0.68(-10.33%) |
Jun 20, 2003 | 6.561 | 6.604 | 6.540 | 6.558 | 1,139,296 | +0.10(+1.56%) |
Jun 19, 2003 | 6.519 | 6.526 | 6.434 | 6.457 | 810,768 | -0.06(-0.92%) |
Jun 18, 2003 | 6.478 | 6.552 | 6.461 | 6.517 | 1,745,956 | +0.06(+0.96%) |
Jun 17, 2003 | 6.517 | 6.517 | 6.454 | 6.455 | 1,407,663 | -0.14(-2.14%) |
Jun 16, 2003 | 6.579 | 6.614 | 6.514 | 6.596 | 480,980 | +0.10(+1.49%) |
Jun 13, 2003 | 6.515 | 6.515 | 6.443 | 6.499 | 332,938 | -0.07(-0.99%) |
Jun 12, 2003 | 6.561 | 6.568 | 6.517 | 6.565 | 367,271 | -0.06(-0.85%) |
Jun 11, 2003 | 6.570 | 6.626 | 6.542 | 6.621 | 1,469,400 | +0.20(+3.10%) |
Jun 10, 2003 | 6.466 | 6.469 | 6.372 | 6.422 | 351,837 | -0.07(-1.06%) |
Jun 09, 2003 | 6.464 | 6.498 | 6.452 | 6.491 | 862,426 | -0.09(-1.34%) |
Jun 06, 2003 | 6.593 | 6.628 | 6.579 | 6.579 | 359,396 | +0.01(+0.16%) |
Jun 05, 2003 | 6.514 | 6.570 | 6.503 | 6.568 | 527,598 | +0.08(+1.17%) |
Jun 04, 2003 | 6.422 | 6.508 | 6.417 | 6.492 | 329,158 | +0.07(+1.10%) |
Jun 03, 2003 | 6.417 | 6.436 | 6.372 | 6.422 | 272,146 | -0.02(-0.36%) |
Jun 02, 2003 | 6.402 | 6.478 | 6.376 | 6.445 | 353,411 | +0.07(+1.11%) |
May 30, 2003 | 6.344 | 6.390 | 6.330 | 6.374 | 819,588 | -0.11(-1.74%) |
May 29, 2003 | 6.522 | 6.526 | 6.452 | 6.487 | 298,919 | -0.00(-0.05%) |
May 28, 2003 | 6.466 | 6.510 | 6.438 | 6.491 | 335,142 | -0.04(-0.54%) |
May 27, 2003 | 6.450 | 6.529 | 6.439 | 6.526 | 691,704 | +0.12(+1.93%) |
May 23, 2003 | 6.388 | 6.427 | 6.348 | 6.402 | 558,466 | +0.02(+0.25%) |
May 22, 2003 | 6.429 | 6.429 | 6.332 | 6.387 | 1,524,207 | -0.12(-1.84%) |
May 21, 2003 | 6.549 | 6.549 | 6.471 | 6.506 | 206,944 | +0.02(+0.24%) |
May 20, 2003 | 6.455 | 6.499 | 6.429 | 6.491 | 471,845 | +0.13(+2.02%) |
May 19, 2003 | 6.369 | 6.402 | 6.350 | 6.362 | 1,402,308 | +0.08(+1.32%) |
May 16, 2003 | 6.323 | 6.323 | 6.221 | 6.279 | 1,848,640 | -0.08(-1.33%) |
May 15, 2003 | 6.342 | 6.378 | 6.323 | 6.364 | 545,867 | -0.09(-1.42%) |
May 14, 2003 | 6.485 | 6.485 | 6.420 | 6.455 | 564,136 | -0.20(-2.97%) |
May 13, 2003 | 6.667 | 6.674 | 6.635 | 6.653 | 365,066 | -0.02(-0.26%) |
May 12, 2003 | 6.628 | 6.720 | 6.604 | 6.671 | 525,393 | +0.09(+1.34%) |
May 09, 2003 | 6.526 | 6.600 | 6.508 | 6.582 | 394,674 | +0.08(+1.22%) |
May 08, 2003 | 6.482 | 6.561 | 6.471 | 6.503 | 383,335 | +0.06(+0.96%) |
May 07, 2003 | 6.477 | 6.515 | 6.438 | 6.441 | 464,286 | -0.14(-2.07%) |
May 06, 2003 | 6.570 | 6.619 | 6.547 | 6.577 | 1,512,552 | +0.07(+1.11%) |
May 05, 2003 | 6.455 | 6.519 | 6.420 | 6.505 | 1,173,945 | +0.22(+3.42%) |
May 02, 2003 | 6.364 | 6.401 | 6.242 | 6.290 | 2,501,602 | -0.65(-9.42%) |