Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.412 | 5.502 | 5.345 | 5.435 | 296,286 | +0.02(+0.43%) |
Jul 30, 2003 | 5.452 | 5.515 | 5.392 | 5.412 | 665,145 | -0.01(-0.12%) |
Jul 29, 2003 | 5.365 | 5.505 | 5.359 | 5.419 | 649,551 | +0.00(+0.06%) |
Jul 28, 2003 | 5.452 | 5.499 | 5.409 | 5.415 | 378,455 | -0.00(-0.06%) |
Jul 25, 2003 | 5.405 | 5.465 | 5.402 | 5.419 | 379,654 | +0.04(+0.74%) |
Jul 24, 2003 | 5.372 | 5.502 | 5.372 | 5.379 | 467,221 | -0.03(-0.49%) |
Jul 23, 2003 | 5.502 | 5.502 | 5.402 | 5.405 | 515,203 | -0.10(-1.82%) |
Jul 22, 2003 | 5.602 | 5.602 | 5.472 | 5.505 | 380,854 | -0.07(-1.26%) |
Jul 21, 2003 | 5.625 | 5.702 | 5.542 | 5.575 | 514,003 | -0.04(-0.77%) |
Jul 18, 2003 | 5.559 | 5.645 | 5.549 | 5.619 | 380,254 | +0.09(+1.57%) |
Jul 17, 2003 | 5.369 | 5.589 | 5.302 | 5.532 | 578,179 | +0.13(+2.41%) |
Jul 16, 2003 | 5.385 | 5.465 | 5.202 | 5.402 | 1,567,501 | -0.10(-1.82%) |
Jul 15, 2003 | 5.756 | 5.756 | 5.435 | 5.502 | 1,413,959 | -0.25(-4.40%) |
Jul 14, 2003 | 5.836 | 5.836 | 5.696 | 5.756 | 697,533 | -0.06(-0.98%) |
Jul 11, 2003 | 5.849 | 5.886 | 5.802 | 5.812 | 780,002 | -0.04(-0.63%) |
Jul 10, 2003 | 6.006 | 6.016 | 5.839 | 5.849 | 696,333 | -0.15(-2.50%) |
Jul 09, 2003 | 5.936 | 6.019 | 5.936 | 5.999 | 500,508 | +0.07(+1.12%) |
Jul 08, 2003 | 5.839 | 6.002 | 5.839 | 5.932 | 523,599 | +0.03(+0.57%) |
Jul 07, 2003 | 6.026 | 6.026 | 5.896 | 5.899 | 482,215 | -0.12(-2.05%) |
Jul 03, 2003 | 5.972 | 6.029 | 5.959 | 6.022 | 154,141 | +0.07(+1.12%) |
Jul 02, 2003 | 5.986 | 5.986 | 5.919 | 5.956 | 335,271 | -0.03(-0.50%) |
Jul 01, 2003 | 5.969 | 5.986 | 5.839 | 5.986 | 704,131 | +0.00(+0.00%) |
Jun 30, 2003 | 5.882 | 5.996 | 5.879 | 5.986 | 629,459 | +0.05(+0.90%) |
Jun 27, 2003 | 5.996 | 6.016 | 5.846 | 5.932 | 746,714 | -0.07(-1.17%) |
Jun 26, 2003 | 6.162 | 6.166 | 5.959 | 6.002 | 651,651 | -0.15(-2.44%) |
Jun 25, 2003 | 6.182 | 6.182 | 6.142 | 6.152 | 382,653 | -0.01(-0.22%) |
Jun 24, 2003 | 6.162 | 6.202 | 6.122 | 6.166 | 905,354 | +0.01(+0.11%) |
Jun 23, 2003 | 6.102 | 6.166 | 6.102 | 6.159 | 890,359 | +0.07(+1.09%) |
Jun 20, 2003 | 6.092 | 6.096 | 6.042 | 6.092 | 735,618 | +0.00(+0.00%) |
Jun 19, 2003 | 5.969 | 6.119 | 5.892 | 6.092 | 1,243,924 | +0.09(+1.50%) |
Jun 18, 2003 | 6.036 | 6.052 | 5.886 | 6.002 | 962,932 | -0.05(-0.83%) |
Jun 17, 2003 | 6.186 | 6.186 | 6.019 | 6.052 | 590,474 | -0.11(-1.79%) |
Jun 16, 2003 | 6.239 | 6.252 | 5.959 | 6.162 | 1,020,210 | -0.00(-0.05%) |
Jun 13, 2003 | 6.152 | 6.182 | 5.769 | 6.166 | 1,589,692 | -0.02(-0.32%) |
Jun 12, 2003 | 6.669 | 6.676 | 6.046 | 6.186 | 1,841,596 | -0.40(-6.12%) |
Jun 11, 2003 | 6.479 | 6.599 | 6.422 | 6.589 | 1,214,236 | +0.19(+3.02%) |
Jun 10, 2003 | 6.319 | 6.416 | 6.319 | 6.396 | 1,061,594 | +0.11(+1.70%) |
Jun 09, 2003 | 6.296 | 6.332 | 6.219 | 6.289 | 896,957 | +0.06(+0.96%) |
Jun 06, 2003 | 6.269 | 6.336 | 6.139 | 6.229 | 815,988 | -0.05(-0.80%) |
Jun 05, 2003 | 6.336 | 6.362 | 6.252 | 6.279 | 756,610 | -0.05(-0.84%) |
Jun 04, 2003 | 6.169 | 6.336 | 6.166 | 6.332 | 1,173,151 | +0.17(+2.70%) |
Jun 03, 2003 | 6.086 | 6.196 | 6.002 | 6.166 | 1,427,754 | +0.06(+1.04%) |
Jun 02, 2003 | 6.052 | 6.202 | 6.009 | 6.102 | 937,141 | +0.09(+1.55%) |
May 30, 2003 | 5.839 | 6.009 | 5.786 | 6.009 | 640,255 | +0.17(+2.97%) |
May 29, 2003 | 5.806 | 5.846 | 5.669 | 5.836 | 578,179 | -0.00(-0.06%) |
May 28, 2003 | 6.019 | 6.019 | 5.669 | 5.839 | 1,498,227 | -0.19(-3.15%) |
May 27, 2003 | 6.052 | 6.142 | 6.002 | 6.029 | 1,761,527 | +0.08(+1.29%) |
May 23, 2003 | 5.856 | 6.052 | 5.849 | 5.952 | 1,646,970 | +0.15(+2.53%) |
May 22, 2003 | 5.702 | 5.852 | 5.679 | 5.806 | 1,414,259 | +0.14(+2.41%) |
May 21, 2003 | 5.519 | 5.669 | 5.442 | 5.669 | 2,387,687 | +0.19(+3.53%) |
May 20, 2003 | 5.452 | 5.485 | 5.425 | 5.475 | 1,078,987 | +0.08(+1.42%) |
May 19, 2003 | 5.335 | 5.482 | 5.335 | 5.399 | 1,349,184 | +0.08(+1.44%) |
May 16, 2003 | 5.355 | 5.369 | 5.269 | 5.322 | 436,333 | -0.03(-0.56%) |
May 15, 2003 | 5.292 | 5.405 | 5.285 | 5.352 | 514,603 | +0.08(+1.58%) |
May 14, 2003 | 5.225 | 5.289 | 5.219 | 5.269 | 392,550 | +0.05(+1.02%) |
May 13, 2003 | 5.149 | 5.232 | 5.135 | 5.215 | 310,381 | +0.07(+1.30%) |
May 12, 2003 | 5.119 | 5.149 | 5.102 | 5.149 | 319,078 | +0.04(+0.72%) |
May 09, 2003 | 5.135 | 5.135 | 5.089 | 5.112 | 345,468 | -0.01(-0.13%) |
May 08, 2003 | 5.135 | 5.135 | 5.092 | 5.119 | 269,597 | -0.02(-0.32%) |
May 07, 2003 | 5.102 | 5.142 | 5.089 | 5.135 | 209,020 | +0.02(+0.39%) |
May 06, 2003 | 5.135 | 5.155 | 5.112 | 5.115 | 246,505 | -0.01(-0.13%) |
May 05, 2003 | 5.099 | 5.149 | 5.099 | 5.122 | 217,416 | +0.00(+0.07%) |
May 02, 2003 | 5.095 | 5.162 | 5.052 | 5.119 | 551,489 | +0.02(+0.46%) |