Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.831 | 5.921 | 5.831 | 5.831 | 482,124 | -0.01(-0.18%) |
Jul 30, 2003 | 5.863 | 5.900 | 5.778 | 5.842 | 39,096 | -0.09(-1.52%) |
Jul 29, 2003 | 5.969 | 6.001 | 5.932 | 5.932 | 19,172 | -0.07(-1.24%) |
Jul 28, 2003 | 5.969 | 6.017 | 5.959 | 6.007 | 21,991 | +0.05(+0.80%) |
Jul 25, 2003 | 5.900 | 5.985 | 5.900 | 5.959 | 97,552 | +0.03(+0.45%) |
Jul 24, 2003 | 5.852 | 5.975 | 5.852 | 5.932 | 66,726 | +0.14(+2.39%) |
Jul 23, 2003 | 5.836 | 5.836 | 5.778 | 5.794 | 1,863,275 | +0.05(+0.83%) |
Jul 22, 2003 | 5.746 | 5.783 | 5.719 | 5.746 | 28,758 | -0.01(-0.18%) |
Jul 21, 2003 | 5.719 | 5.778 | 5.703 | 5.756 | 36,464 | -0.01(-0.18%) |
Jul 18, 2003 | 5.756 | 5.772 | 5.698 | 5.767 | 33,457 | +0.01(+0.18%) |
Jul 17, 2003 | 5.794 | 5.826 | 5.746 | 5.756 | 59,020 | +0.02(+0.28%) |
Jul 16, 2003 | 5.799 | 5.852 | 5.730 | 5.740 | 77,440 | -0.06(-1.01%) |
Jul 15, 2003 | 5.852 | 5.863 | 5.751 | 5.799 | 9,210 | -0.04(-0.73%) |
Jul 14, 2003 | 5.879 | 5.884 | 5.788 | 5.842 | 34,961 | +0.07(+1.20%) |
Jul 11, 2003 | 5.740 | 5.842 | 5.740 | 5.772 | 64,283 | +0.08(+1.40%) |
Jul 10, 2003 | 5.740 | 5.740 | 5.682 | 5.693 | 160,332 | +0.01(+0.09%) |
Jul 09, 2003 | 5.820 | 5.820 | 5.666 | 5.687 | 229,690 | -0.18(-3.08%) |
Jul 08, 2003 | 5.932 | 5.932 | 5.836 | 5.868 | 88,342 | -0.14(-2.39%) |
Jul 07, 2003 | 6.038 | 6.081 | 6.012 | 6.012 | 627,231 | -0.01(-0.18%) |
Jul 03, 2003 | 6.022 | 6.054 | 5.964 | 6.022 | 19,172 | -0.02(-0.35%) |
Jul 02, 2003 | 5.921 | 6.065 | 5.921 | 6.044 | 20,299 | +0.13(+2.25%) |
Jul 01, 2003 | 5.858 | 5.932 | 5.858 | 5.911 | 49,434 | +0.01(+0.09%) |
Jun 30, 2003 | 5.826 | 5.905 | 5.804 | 5.905 | 35,149 | +0.03(+0.54%) |
Jun 27, 2003 | 5.858 | 5.905 | 5.788 | 5.873 | 6,233,222 | +0.02(+0.27%) |
Jun 26, 2003 | 5.831 | 5.873 | 5.751 | 5.858 | 70,861 | -0.07(-1.26%) |
Jun 25, 2003 | 5.889 | 5.985 | 5.889 | 5.932 | 34,021 | +0.09(+1.55%) |
Jun 24, 2003 | 5.879 | 5.927 | 5.820 | 5.842 | 53,005 | +0.01(+0.18%) |
Jun 23, 2003 | 6.001 | 6.001 | 5.810 | 5.831 | 133,265 | -0.19(-3.09%) |
Jun 20, 2003 | 6.054 | 6.086 | 5.991 | 6.017 | 43,795 | +0.02(+0.27%) |
Jun 19, 2003 | 6.012 | 6.081 | 5.975 | 6.001 | 61,275 | -0.07(-1.14%) |
Jun 18, 2003 | 6.012 | 6.076 | 5.985 | 6.070 | 24,999 | -0.02(-0.35%) |
Jun 17, 2003 | 6.012 | 6.102 | 6.012 | 6.092 | 81,011 | +0.03(+0.44%) |
Jun 16, 2003 | 5.959 | 6.065 | 5.959 | 6.065 | 130,446 | +0.12(+1.97%) |
Jun 13, 2003 | 5.959 | 5.996 | 5.900 | 5.948 | 59,772 | -0.01(-0.18%) |
Jun 12, 2003 | 5.932 | 6.007 | 5.921 | 5.959 | 99,432 | +0.04(+0.63%) |
Jun 11, 2003 | 5.879 | 5.932 | 5.873 | 5.921 | 28,570 | +0.11(+1.83%) |
Jun 10, 2003 | 5.804 | 5.905 | 5.799 | 5.815 | 118,228 | +0.03(+0.55%) |
Jun 09, 2003 | 5.810 | 5.889 | 5.746 | 5.783 | 36,840 | -0.03(-0.46%) |
Jun 06, 2003 | 5.905 | 5.927 | 5.810 | 5.810 | 49,246 | -0.10(-1.62%) |
Jun 05, 2003 | 5.932 | 5.953 | 5.836 | 5.905 | 65,035 | +0.00(+0.00%) |
Jun 04, 2003 | 5.905 | 5.953 | 5.820 | 5.905 | 84,207 | +0.12(+2.12%) |
Jun 03, 2003 | 5.847 | 5.847 | 5.783 | 5.783 | 29,886 | -0.06(-1.09%) |
Jun 02, 2003 | 5.799 | 5.847 | 5.740 | 5.847 | 54,321 | +0.09(+1.48%) |
May 30, 2003 | 5.730 | 5.767 | 5.687 | 5.762 | 53,005 | +0.06(+1.03%) |
May 29, 2003 | 5.703 | 5.703 | 5.613 | 5.703 | 50,937 | +0.04(+0.66%) |
May 28, 2003 | 5.735 | 5.772 | 5.661 | 5.666 | 129,130 | -0.11(-1.84%) |
May 27, 2003 | 5.666 | 5.788 | 5.655 | 5.772 | 163,903 | +0.01(+0.09%) |
May 23, 2003 | 5.693 | 5.767 | 5.693 | 5.767 | 45,862 | +0.07(+1.31%) |
May 22, 2003 | 5.645 | 5.730 | 5.629 | 5.693 | 33,269 | +0.05(+0.85%) |
May 21, 2003 | 5.645 | 5.645 | 5.592 | 5.645 | 6,578 | +0.02(+0.38%) |
May 20, 2003 | 5.586 | 5.650 | 5.565 | 5.623 | 21,239 | -0.02(-0.28%) |
May 19, 2003 | 5.554 | 5.645 | 5.544 | 5.639 | 85,898 | +0.05(+0.95%) |
May 16, 2003 | 5.512 | 5.639 | 5.490 | 5.586 | 123,679 | +0.05(+0.96%) |
May 15, 2003 | 5.533 | 5.581 | 5.506 | 5.533 | 24,435 | -0.01(-0.19%) |
May 14, 2003 | 5.560 | 5.597 | 5.544 | 5.544 | 18,044 | -0.05(-0.95%) |
May 13, 2003 | 5.586 | 5.602 | 5.490 | 5.597 | 62,779 | +0.03(+0.48%) |
May 12, 2003 | 5.576 | 5.613 | 5.570 | 5.570 | 16,728 | +0.04(+0.67%) |
May 09, 2003 | 5.485 | 5.576 | 5.453 | 5.533 | 11,653 | +0.02(+0.29%) |
May 08, 2003 | 5.459 | 5.528 | 5.459 | 5.517 | 9,022 | +0.07(+1.27%) |
May 07, 2003 | 5.490 | 5.512 | 5.448 | 5.448 | 19,172 | -0.13(-2.29%) |
May 06, 2003 | 5.506 | 5.586 | 5.421 | 5.576 | 50,561 | +0.06(+1.06%) |
May 05, 2003 | 5.506 | 5.522 | 5.427 | 5.517 | 98,680 | -0.02(-0.29%) |
May 02, 2003 | 5.496 | 5.581 | 5.427 | 5.533 | 96,424 | +0.05(+0.97%) |