Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.663 | 5.665 | 5.610 | 5.610 | 44,520 | -0.04(-0.72%) |
Jul 30, 2003 | 5.708 | 5.729 | 5.643 | 5.651 | 49,172 | -0.04(-0.77%) |
Jul 29, 2003 | 5.696 | 5.755 | 5.695 | 5.695 | 49,836 | -0.00(-0.02%) |
Jul 28, 2003 | 5.538 | 5.702 | 5.463 | 5.696 | 180,076 | +0.17(+3.13%) |
Jul 25, 2003 | 5.388 | 5.541 | 5.370 | 5.523 | 51,165 | +0.11(+2.09%) |
Jul 24, 2003 | 5.305 | 5.440 | 5.303 | 5.410 | 100,337 | +0.14(+2.71%) |
Jul 23, 2003 | 5.383 | 5.481 | 5.267 | 5.267 | 170,773 | -0.11(-2.09%) |
Jul 22, 2003 | 5.470 | 5.470 | 5.285 | 5.380 | 113,627 | -0.02(-0.28%) |
Jul 21, 2003 | 5.606 | 5.606 | 5.327 | 5.395 | 71,100 | -0.21(-3.76%) |
Jul 18, 2003 | 5.613 | 5.613 | 5.532 | 5.606 | 18,605 | +0.01(+0.13%) |
Jul 17, 2003 | 5.752 | 5.752 | 5.567 | 5.598 | 128,910 | -0.16(-2.72%) |
Jul 16, 2003 | 5.640 | 5.830 | 5.589 | 5.755 | 48,507 | +0.22(+4.05%) |
Jul 15, 2003 | 5.810 | 5.815 | 5.531 | 5.531 | 368,126 | -0.23(-4.07%) |
Jul 14, 2003 | 5.869 | 5.869 | 5.713 | 5.765 | 237,222 | -0.12(-2.02%) |
Jul 11, 2003 | 5.910 | 5.952 | 5.862 | 5.884 | 116,285 | -0.04(-0.71%) |
Jul 10, 2003 | 5.990 | 6.000 | 5.869 | 5.926 | 148,845 | -0.06(-1.06%) |
Jul 09, 2003 | 5.961 | 6.020 | 5.947 | 5.990 | 90,370 | +0.04(+0.68%) |
Jul 08, 2003 | 5.941 | 6.006 | 5.869 | 5.949 | 53,159 | +0.02(+0.33%) |
Jul 07, 2003 | 5.803 | 5.929 | 5.803 | 5.929 | 51,830 | +0.14(+2.34%) |
Jul 03, 2003 | 5.792 | 5.832 | 5.731 | 5.794 | 15,283 | +0.03(+0.44%) |
Jul 02, 2003 | 5.779 | 5.904 | 5.731 | 5.768 | 60,468 | -0.02(-0.28%) |
Jul 01, 2003 | 5.794 | 5.809 | 5.743 | 5.785 | 75,751 | -0.02(-0.34%) |
Jun 30, 2003 | 5.765 | 5.809 | 5.695 | 5.804 | 184,727 | -0.03(-0.44%) |
Jun 27, 2003 | 5.794 | 5.922 | 5.758 | 5.830 | 59,804 | +0.06(+0.99%) |
Jun 26, 2003 | 5.741 | 5.773 | 5.719 | 5.773 | 25,915 | +0.03(+0.47%) |
Jun 25, 2003 | 5.854 | 5.922 | 5.741 | 5.746 | 29,237 | -0.18(-3.12%) |
Jun 24, 2003 | 5.853 | 5.944 | 5.719 | 5.931 | 41,198 | +0.09(+1.57%) |
Jun 23, 2003 | 5.847 | 5.899 | 5.824 | 5.839 | 75,751 | -0.05(-0.84%) |
Jun 20, 2003 | 5.716 | 5.929 | 5.630 | 5.889 | 186,721 | +0.22(+3.79%) |
Jun 19, 2003 | 5.731 | 5.735 | 5.634 | 5.674 | 40,533 | -0.06(-1.00%) |
Jun 18, 2003 | 5.666 | 5.732 | 5.666 | 5.731 | 40,533 | +0.04(+0.77%) |
Jun 17, 2003 | 5.746 | 5.746 | 5.681 | 5.687 | 39,869 | -0.03(-0.55%) |
Jun 16, 2003 | 5.907 | 5.929 | 5.692 | 5.719 | 291,046 | -0.11(-1.81%) |
Jun 13, 2003 | 5.847 | 5.944 | 5.722 | 5.824 | 219,281 | -0.02(-0.39%) |
Jun 12, 2003 | 5.738 | 5.869 | 5.738 | 5.847 | 84,390 | +0.02(+0.36%) |
Jun 11, 2003 | 5.652 | 5.832 | 5.652 | 5.825 | 73,093 | +0.11(+1.89%) |
Jun 10, 2003 | 5.621 | 5.717 | 5.561 | 5.717 | 15,283 | +0.14(+2.45%) |
Jun 09, 2003 | 5.600 | 5.627 | 5.552 | 5.580 | 15,947 | -0.05(-0.91%) |
Jun 06, 2003 | 5.564 | 5.681 | 5.500 | 5.631 | 65,784 | +0.00(+0.08%) |
Jun 05, 2003 | 5.595 | 5.637 | 5.594 | 5.627 | 93,028 | +0.02(+0.38%) |
Jun 04, 2003 | 5.606 | 5.666 | 5.568 | 5.606 | 213,300 | -0.02(-0.29%) |
Jun 03, 2003 | 5.633 | 5.672 | 5.619 | 5.622 | 48,507 | -0.02(-0.37%) |
Jun 02, 2003 | 5.621 | 5.728 | 5.606 | 5.643 | 108,976 | +0.07(+1.21%) |
May 30, 2003 | 5.583 | 5.643 | 5.412 | 5.576 | 102,995 | +0.05(+0.90%) |
May 29, 2003 | 5.455 | 5.588 | 5.398 | 5.526 | 254,499 | +0.11(+2.00%) |
May 28, 2003 | 5.418 | 5.466 | 5.380 | 5.418 | 24,586 | +0.01(+0.11%) |
May 27, 2003 | 5.491 | 5.505 | 5.400 | 5.412 | 133,562 | -0.08(-1.46%) |
May 23, 2003 | 5.473 | 5.491 | 5.461 | 5.491 | 15,947 | +0.01(+0.19%) |
May 22, 2003 | 5.514 | 5.514 | 5.415 | 5.481 | 47,178 | +0.01(+0.25%) |
May 21, 2003 | 5.496 | 5.496 | 5.380 | 5.467 | 35,882 | -0.07(-1.28%) |
May 20, 2003 | 5.648 | 5.648 | 5.517 | 5.538 | 35,217 | -0.11(-1.97%) |
May 19, 2003 | 5.776 | 5.776 | 5.649 | 5.649 | 40,533 | -0.12(-2.14%) |
May 16, 2003 | 5.701 | 5.776 | 5.701 | 5.773 | 35,882 | +0.03(+0.47%) |
May 15, 2003 | 5.726 | 5.747 | 5.651 | 5.746 | 14,618 | +0.01(+0.18%) |
May 14, 2003 | 5.719 | 5.788 | 5.711 | 5.735 | 75,087 | +0.02(+0.32%) |
May 13, 2003 | 5.740 | 5.747 | 5.675 | 5.717 | 29,237 | -0.00(-0.03%) |
May 12, 2003 | 5.657 | 5.734 | 5.571 | 5.719 | 118,943 | +0.12(+2.23%) |
May 09, 2003 | 5.478 | 5.678 | 5.461 | 5.594 | 122,265 | +0.17(+3.16%) |
May 08, 2003 | 5.297 | 5.485 | 5.297 | 5.422 | 50,501 | -0.02(-0.33%) |
May 07, 2003 | 5.546 | 5.690 | 5.388 | 5.440 | 148,845 | +0.02(+0.39%) |
May 06, 2003 | 5.418 | 5.440 | 5.392 | 5.419 | 134,226 | +0.02(+0.42%) |
May 05, 2003 | 5.568 | 5.568 | 5.395 | 5.397 | 75,751 | -0.17(-3.05%) |
May 02, 2003 | 5.553 | 5.567 | 5.546 | 5.567 | 31,895 | +0.04(+0.79%) |