Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.901 | 5.901 | 5.782 | 5.791 | 312,856 | -0.12(-2.00%) |
Jul 30, 2003 | 5.994 | 5.994 | 5.833 | 5.909 | 83,633 | -0.04(-0.71%) |
Jul 29, 2003 | 6.069 | 6.069 | 5.918 | 5.951 | 210,624 | -0.13(-2.08%) |
Jul 28, 2003 | 6.120 | 6.120 | 5.994 | 6.078 | 145,825 | +0.14(+2.42%) |
Jul 25, 2003 | 5.791 | 5.934 | 5.791 | 5.934 | 103,535 | +0.13(+2.18%) |
Jul 24, 2003 | 5.858 | 5.985 | 5.808 | 5.808 | 158,856 | -0.03(-0.58%) |
Jul 23, 2003 | 5.884 | 5.994 | 5.749 | 5.842 | 345,669 | -0.22(-3.62%) |
Jul 22, 2003 | 6.044 | 6.078 | 5.994 | 6.061 | 224,365 | +0.03(+0.42%) |
Jul 21, 2003 | 6.188 | 6.188 | 6.002 | 6.036 | 210,505 | -0.13(-2.05%) |
Jul 18, 2003 | 6.019 | 6.162 | 5.994 | 6.162 | 253,507 | +0.22(+3.69%) |
Jul 17, 2003 | 6.036 | 6.053 | 5.909 | 5.943 | 594,793 | -0.26(-4.22%) |
Jul 16, 2003 | 6.373 | 6.373 | 6.188 | 6.205 | 165,371 | +0.00(+0.00%) |
Jul 15, 2003 | 6.357 | 6.441 | 6.171 | 6.205 | 292,599 | -0.13(-2.00%) |
Jul 14, 2003 | 6.390 | 6.441 | 6.323 | 6.331 | 500,735 | +0.15(+2.46%) |
Jul 11, 2003 | 6.120 | 6.238 | 6.086 | 6.179 | 346,736 | +0.02(+0.27%) |
Jul 10, 2003 | 6.188 | 6.323 | 6.162 | 6.162 | 349,934 | -0.09(-1.48%) |
Jul 09, 2003 | 6.314 | 6.314 | 6.171 | 6.255 | 613,155 | -0.06(-0.94%) |
Jul 08, 2003 | 6.213 | 6.348 | 6.162 | 6.314 | 637,676 | +0.17(+2.75%) |
Jul 07, 2003 | 5.968 | 6.154 | 5.951 | 6.145 | 569,561 | +0.42(+7.37%) |
Jul 03, 2003 | 5.757 | 5.782 | 5.707 | 5.723 | 135,045 | -0.16(-2.73%) |
Jul 02, 2003 | 5.825 | 5.918 | 5.825 | 5.884 | 345,077 | +0.04(+0.72%) |
Jul 01, 2003 | 5.782 | 5.884 | 5.656 | 5.842 | 382,274 | -0.01(-0.14%) |
Jun 30, 2003 | 5.782 | 5.850 | 5.757 | 5.850 | 261,088 | +0.06(+1.02%) |
Jun 27, 2003 | 5.909 | 5.985 | 5.740 | 5.791 | 377,062 | -0.05(-0.87%) |
Jun 26, 2003 | 5.808 | 5.867 | 5.782 | 5.842 | 331,217 | +0.12(+2.06%) |
Jun 25, 2003 | 5.808 | 5.825 | 5.673 | 5.723 | 392,699 | -0.03(-0.59%) |
Jun 24, 2003 | 5.681 | 5.757 | 5.647 | 5.757 | 491,732 | +0.01(+0.15%) |
Jun 23, 2003 | 5.951 | 5.951 | 5.698 | 5.749 | 389,855 | -0.31(-5.15%) |
Jun 20, 2003 | 6.112 | 6.154 | 6.010 | 6.061 | 252,203 | -0.05(-0.83%) |
Jun 19, 2003 | 6.179 | 6.238 | 6.103 | 6.112 | 428,711 | -0.03(-0.55%) |
Jun 18, 2003 | 6.162 | 6.230 | 6.103 | 6.145 | 485,809 | -0.15(-2.41%) |
Jun 17, 2003 | 6.289 | 6.331 | 6.196 | 6.297 | 683,639 | +0.31(+5.22%) |
Jun 16, 2003 | 5.901 | 6.019 | 5.858 | 5.985 | 533,312 | +0.35(+6.30%) |
Jun 13, 2003 | 5.614 | 5.690 | 5.546 | 5.631 | 463,538 | +0.15(+2.77%) |
Jun 12, 2003 | 5.479 | 5.521 | 5.394 | 5.479 | 418,642 | +0.04(+0.78%) |
Jun 11, 2003 | 5.445 | 5.445 | 5.344 | 5.436 | 394,357 | -0.06(-1.08%) |
Jun 10, 2003 | 5.529 | 5.529 | 5.487 | 5.495 | 93,110 | +0.04(+0.77%) |
Jun 09, 2003 | 5.571 | 5.571 | 5.445 | 5.453 | 339,746 | -0.12(-2.12%) |
Jun 06, 2003 | 5.656 | 5.732 | 5.470 | 5.571 | 607,706 | +0.01(+0.15%) |
Jun 05, 2003 | 5.597 | 5.614 | 5.529 | 5.563 | 388,552 | -0.09(-1.64%) |
Jun 04, 2003 | 5.529 | 5.681 | 5.521 | 5.656 | 930,394 | +0.23(+4.20%) |
Jun 03, 2003 | 5.386 | 5.487 | 5.369 | 5.428 | 249,716 | +0.14(+2.72%) |
Jun 02, 2003 | 5.335 | 5.360 | 5.242 | 5.284 | 237,751 | +0.15(+2.96%) |
May 30, 2003 | 5.099 | 5.141 | 5.048 | 5.132 | 381,800 | +0.09(+1.84%) |
May 29, 2003 | 5.090 | 5.099 | 4.989 | 5.040 | 202,568 | -0.07(-1.32%) |
May 28, 2003 | 5.149 | 5.149 | 5.048 | 5.107 | 386,420 | -0.08(-1.47%) |
May 27, 2003 | 5.023 | 5.183 | 5.006 | 5.183 | 354,080 | +0.18(+3.54%) |
May 23, 2003 | 4.981 | 5.031 | 4.896 | 5.006 | 146,773 | +0.11(+2.24%) |
May 22, 2003 | 4.896 | 4.905 | 4.820 | 4.896 | 186,931 | +0.24(+5.26%) |
May 21, 2003 | 4.677 | 4.719 | 4.643 | 4.651 | 60,889 | +0.01(+0.18%) |
May 20, 2003 | 4.634 | 4.668 | 4.584 | 4.643 | 259,903 | +0.01(+0.18%) |
May 19, 2003 | 4.668 | 4.668 | 4.567 | 4.634 | 93,228 | -0.03(-0.54%) |
May 16, 2003 | 4.702 | 4.719 | 4.643 | 4.660 | 99,507 | -0.03(-0.54%) |
May 15, 2003 | 4.685 | 4.685 | 4.643 | 4.685 | 126,516 | -0.03(-0.72%) |
May 14, 2003 | 4.761 | 4.795 | 4.677 | 4.719 | 143,456 | -0.04(-0.89%) |
May 13, 2003 | 4.854 | 4.854 | 4.727 | 4.761 | 89,319 | -0.13(-2.59%) |
May 12, 2003 | 4.896 | 4.938 | 4.888 | 4.888 | 105,430 | +0.08(+1.58%) |
May 09, 2003 | 4.744 | 4.854 | 4.727 | 4.812 | 345,196 | +0.27(+5.95%) |
May 08, 2003 | 4.575 | 4.592 | 4.542 | 4.542 | 145,115 | -0.07(-1.47%) |
May 07, 2003 | 4.685 | 4.694 | 4.584 | 4.609 | 273,408 | -0.08(-1.80%) |
May 06, 2003 | 4.668 | 4.727 | 4.651 | 4.694 | 317,002 | +0.00(+0.00%) |
May 05, 2003 | 4.677 | 4.761 | 4.677 | 4.694 | 204,108 | +0.00(+0.00%) |
May 02, 2003 | 4.516 | 4.727 | 4.516 | 4.694 | 261,799 | +0.30(+6.92%) |