Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.371 | 5.394 | 5.371 | 5.394 | 645 | +0.02(+0.43%) |
Jul 30, 2003 | 5.366 | 5.371 | 5.366 | 5.371 | 1,506 | -0.03(-0.52%) |
Jul 29, 2003 | 5.394 | 5.404 | 5.394 | 5.399 | 4,304 | +0.01(+0.17%) |
Jul 28, 2003 | 5.436 | 5.436 | 5.390 | 5.390 | 5,811 | -0.02(-0.43%) |
Jul 25, 2003 | 5.292 | 5.413 | 5.269 | 5.413 | 16,787 | +0.14(+2.64%) |
Jul 24, 2003 | 5.204 | 5.273 | 5.204 | 5.273 | 14,420 | +0.03(+0.53%) |
Jul 23, 2003 | 5.227 | 5.246 | 5.227 | 5.246 | 4,735 | -0.01(-0.27%) |
Jul 22, 2003 | 5.246 | 5.260 | 5.227 | 5.260 | 9,254 | +0.01(+0.18%) |
Jul 21, 2003 | 5.227 | 5.250 | 5.204 | 5.250 | 10,331 | -0.03(-0.62%) |
Jul 18, 2003 | 5.283 | 5.283 | 5.250 | 5.283 | 4,950 | +0.00(+0.00%) |
Jul 17, 2003 | 5.283 | 5.283 | 5.250 | 5.283 | 5,811 | -0.00(-0.09%) |
Jul 16, 2003 | 5.306 | 5.306 | 5.287 | 5.287 | 6,241 | -0.02(-0.35%) |
Jul 15, 2003 | 5.320 | 5.343 | 5.306 | 5.306 | 12,913 | -0.01(-0.26%) |
Jul 14, 2003 | 5.278 | 5.343 | 5.278 | 5.320 | 16,572 | +0.01(+0.26%) |
Jul 11, 2003 | 5.320 | 5.325 | 5.297 | 5.306 | 8,824 | -0.01(-0.26%) |
Jul 10, 2003 | 5.390 | 5.390 | 5.320 | 5.320 | 11,622 | -0.09(-1.72%) |
Jul 09, 2003 | 5.431 | 5.436 | 5.413 | 5.413 | 4,950 | -0.00(-0.09%) |
Jul 08, 2003 | 5.390 | 5.436 | 5.390 | 5.417 | 4,735 | -0.02(-0.34%) |
Jul 07, 2003 | 5.436 | 5.436 | 5.413 | 5.436 | 26,473 | +0.01(+0.17%) |
Jul 03, 2003 | 5.431 | 5.436 | 5.413 | 5.427 | 16,357 | -0.02(-0.43%) |
Jul 02, 2003 | 5.436 | 5.450 | 5.436 | 5.450 | 2,367 | +0.01(+0.26%) |
Jul 01, 2003 | 5.334 | 5.436 | 5.287 | 5.436 | 27,118 | +0.07(+1.30%) |
Jun 30, 2003 | 5.343 | 5.366 | 5.343 | 5.366 | 4,089 | +0.02(+0.43%) |
Jun 27, 2003 | 5.413 | 5.413 | 5.343 | 5.343 | 7,963 | +0.00(+0.00%) |
Jun 26, 2003 | 5.390 | 5.390 | 5.343 | 5.343 | 1,506 | -0.09(-1.71%) |
Jun 25, 2003 | 5.320 | 5.483 | 5.320 | 5.436 | 45,198 | +0.12(+2.18%) |
Jun 24, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 5.366 | 5.366 | 5.320 | 5.320 | 3,013 | -0.07(-1.21%) |
Jun 20, 2003 | 5.343 | 5.385 | 5.320 | 5.385 | 15,926 | +0.06(+1.05%) |
Jun 19, 2003 | 5.343 | 5.343 | 5.329 | 5.329 | 6,456 | -0.04(-0.69%) |
Jun 18, 2003 | 5.366 | 5.366 | 5.362 | 5.366 | 7,102 | +0.02(+0.43%) |
Jun 17, 2003 | 5.287 | 5.348 | 5.287 | 5.343 | 10,761 | +0.05(+0.88%) |
Jun 16, 2003 | 5.241 | 5.297 | 5.241 | 5.297 | 4,735 | +0.07(+1.33%) |
Jun 13, 2003 | 5.250 | 5.255 | 5.227 | 5.227 | 16,572 | +0.00(+0.00%) |
Jun 12, 2003 | 5.287 | 5.287 | 5.227 | 5.227 | 3,658 | -0.06(-1.14%) |
Jun 11, 2003 | 5.250 | 5.287 | 5.250 | 5.287 | 7,963 | +0.01(+0.26%) |
Jun 10, 2003 | 5.301 | 5.301 | 5.255 | 5.273 | 14,850 | -0.05(-0.87%) |
Jun 09, 2003 | 5.362 | 5.362 | 5.320 | 5.320 | 21,522 | -0.07(-1.29%) |
Jun 06, 2003 | 5.320 | 5.413 | 5.320 | 5.390 | 17,003 | +0.05(+0.87%) |
Jun 05, 2003 | 5.366 | 5.371 | 5.343 | 5.343 | 15,926 | +0.07(+1.32%) |
Jun 04, 2003 | 5.218 | 5.273 | 5.204 | 5.273 | 18,940 | +0.08(+1.61%) |
Jun 03, 2003 | 5.222 | 5.222 | 5.181 | 5.190 | 7,533 | -0.04(-0.71%) |
Jun 02, 2003 | 5.069 | 5.227 | 5.069 | 5.227 | 29,055 | +0.17(+3.40%) |
May 30, 2003 | 5.041 | 5.055 | 4.995 | 5.055 | 12,268 | -0.02(-0.37%) |
May 29, 2003 | 5.064 | 5.106 | 5.064 | 5.074 | 14,205 | -0.01(-0.18%) |
May 28, 2003 | 5.064 | 5.083 | 5.064 | 5.083 | 10,546 | +0.02(+0.37%) |
May 27, 2003 | 5.018 | 5.064 | 5.018 | 5.064 | 7,748 | +0.05(+0.93%) |
May 23, 2003 | 5.018 | 5.023 | 4.985 | 5.018 | 14,635 | +0.05(+0.93%) |
May 22, 2003 | 4.995 | 4.995 | 4.971 | 4.971 | 2,152 | -0.02(-0.47%) |
May 21, 2003 | 5.018 | 5.032 | 4.995 | 4.995 | 7,748 | -0.05(-0.92%) |
May 20, 2003 | 5.013 | 5.041 | 4.925 | 5.041 | 19,370 | +0.00(+0.00%) |
May 19, 2003 | 5.036 | 5.041 | 4.981 | 5.041 | 20,016 | -0.01(-0.18%) |
May 16, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 860 | +0.00(+0.00%) |
May 15, 2003 | 5.032 | 5.050 | 5.032 | 5.050 | 8,609 | +0.01(+0.18%) |
May 14, 2003 | 5.041 | 5.041 | 5.041 | 5.041 | 7,748 | -0.01(-0.18%) |
May 13, 2003 | 5.041 | 5.064 | 5.041 | 5.050 | 2,582 | +0.01(+0.18%) |
May 12, 2003 | 5.078 | 5.102 | 5.041 | 5.041 | 24,320 | -0.05(-0.91%) |
May 09, 2003 | 5.032 | 5.092 | 5.032 | 5.088 | 18,724 | +0.06(+1.11%) |
May 08, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 2,797 | -0.01(-0.18%) |
May 07, 2003 | 5.055 | 5.088 | 5.041 | 5.041 | 6,887 | -0.01(-0.28%) |
May 06, 2003 | 5.041 | 5.055 | 4.999 | 5.055 | 21,522 | +0.13(+2.74%) |
May 05, 2003 | 4.786 | 4.925 | 4.786 | 4.920 | 23,459 | +0.13(+2.72%) |
May 02, 2003 | 4.767 | 4.790 | 4.744 | 4.790 | 10,976 | +0.02(+0.49%) |