Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.974 | 5.980 | 5.876 | 5.876 | 81,232 | -0.10(-1.65%) |
Jul 30, 2003 | 5.947 | 5.985 | 5.821 | 5.974 | 125,141 | +0.08(+1.39%) |
Jul 29, 2003 | 5.777 | 5.996 | 5.728 | 5.892 | 104,467 | +0.15(+2.67%) |
Jul 28, 2003 | 5.766 | 5.788 | 5.695 | 5.739 | 104,284 | -0.03(-0.47%) |
Jul 25, 2003 | 5.788 | 5.788 | 5.674 | 5.766 | 77,938 | -0.02(-0.38%) |
Jul 24, 2003 | 5.745 | 5.788 | 5.652 | 5.788 | 118,372 | +0.05(+0.86%) |
Jul 23, 2003 | 5.717 | 5.766 | 5.690 | 5.739 | 94,770 | +0.08(+1.35%) |
Jul 22, 2003 | 5.630 | 5.712 | 5.586 | 5.663 | 55,984 | +0.08(+1.47%) |
Jul 21, 2003 | 5.630 | 5.734 | 5.548 | 5.581 | 86,903 | -0.03(-0.58%) |
Jul 18, 2003 | 5.559 | 5.630 | 5.531 | 5.613 | 51,044 | +0.08(+1.48%) |
Jul 17, 2003 | 5.684 | 5.728 | 5.531 | 5.531 | 129,715 | -0.15(-2.69%) |
Jul 16, 2003 | 5.739 | 5.750 | 5.684 | 5.684 | 75,011 | -0.01(-0.10%) |
Jul 15, 2003 | 5.695 | 5.739 | 5.619 | 5.690 | 91,660 | +0.01(+0.10%) |
Jul 14, 2003 | 5.712 | 5.734 | 5.608 | 5.684 | 113,066 | -0.05(-0.95%) |
Jul 11, 2003 | 5.712 | 5.745 | 5.690 | 5.739 | 61,655 | +0.05(+0.96%) |
Jul 10, 2003 | 5.684 | 5.734 | 5.641 | 5.684 | 103,918 | -0.05(-0.86%) |
Jul 09, 2003 | 5.679 | 5.734 | 5.619 | 5.734 | 160,451 | +0.00(+0.00%) |
Jul 08, 2003 | 5.646 | 5.734 | 5.592 | 5.734 | 99,710 | +0.13(+2.34%) |
Jul 07, 2003 | 5.630 | 5.641 | 5.553 | 5.602 | 110,504 | -0.01(-0.19%) |
Jul 03, 2003 | 5.652 | 5.674 | 5.575 | 5.613 | 61,107 | -0.04(-0.68%) |
Jul 02, 2003 | 5.570 | 5.652 | 5.531 | 5.652 | 139,777 | +0.15(+2.68%) |
Jul 01, 2003 | 5.466 | 5.575 | 5.422 | 5.504 | 83,793 | +0.04(+0.70%) |
Jun 30, 2003 | 5.564 | 5.652 | 5.466 | 5.466 | 142,705 | -0.14(-2.44%) |
Jun 27, 2003 | 5.663 | 5.679 | 5.526 | 5.602 | 88,367 | +0.02(+0.39%) |
Jun 26, 2003 | 5.548 | 5.630 | 5.520 | 5.581 | 69,340 | +0.05(+0.89%) |
Jun 25, 2003 | 5.520 | 5.624 | 5.444 | 5.531 | 158,805 | +0.07(+1.20%) |
Jun 24, 2003 | 5.455 | 5.520 | 5.422 | 5.466 | 86,903 | -0.04(-0.79%) |
Jun 23, 2003 | 5.630 | 5.630 | 5.335 | 5.510 | 303,156 | -0.11(-2.04%) |
Jun 20, 2003 | 5.553 | 5.684 | 5.520 | 5.624 | 136,118 | +0.08(+1.38%) |
Jun 19, 2003 | 5.531 | 5.575 | 5.504 | 5.548 | 112,700 | +0.04(+0.79%) |
Jun 18, 2003 | 5.493 | 5.542 | 5.466 | 5.504 | 109,590 | +0.05(+1.00%) |
Jun 17, 2003 | 5.510 | 5.548 | 5.449 | 5.449 | 128,251 | -0.02(-0.30%) |
Jun 16, 2003 | 5.389 | 5.466 | 5.356 | 5.466 | 141,241 | +0.13(+2.46%) |
Jun 13, 2003 | 5.422 | 5.438 | 5.313 | 5.335 | 86,903 | -0.08(-1.51%) |
Jun 12, 2003 | 5.411 | 5.460 | 5.269 | 5.417 | 141,058 | +0.04(+0.81%) |
Jun 11, 2003 | 5.346 | 5.378 | 5.193 | 5.373 | 153,499 | +0.07(+1.24%) |
Jun 10, 2003 | 5.198 | 5.313 | 5.193 | 5.307 | 101,357 | +0.11(+2.21%) |
Jun 09, 2003 | 5.247 | 5.362 | 5.193 | 5.193 | 187,346 | -0.05(-0.94%) |
Jun 06, 2003 | 5.329 | 5.356 | 5.220 | 5.242 | 116,725 | -0.07(-1.34%) |
Jun 05, 2003 | 5.258 | 5.313 | 5.203 | 5.313 | 159,354 | +0.04(+0.73%) |
Jun 04, 2003 | 5.247 | 5.275 | 5.231 | 5.275 | 106,845 | +0.05(+1.05%) |
Jun 03, 2003 | 5.193 | 5.275 | 5.171 | 5.220 | 139,228 | -0.01(-0.21%) |
Jun 02, 2003 | 5.193 | 5.285 | 5.111 | 5.231 | 182,589 | +0.03(+0.63%) |
May 30, 2003 | 5.253 | 5.313 | 5.198 | 5.198 | 222,107 | -0.05(-1.04%) |
May 29, 2003 | 5.275 | 5.302 | 5.203 | 5.253 | 108,858 | -0.02(-0.41%) |
May 28, 2003 | 5.275 | 5.302 | 5.220 | 5.275 | 241,500 | -0.07(-1.33%) |
May 27, 2003 | 5.318 | 5.400 | 5.253 | 5.346 | 189,358 | +0.05(+0.93%) |
May 23, 2003 | 5.176 | 5.340 | 5.132 | 5.296 | 126,970 | +0.12(+2.32%) |
May 22, 2003 | 5.193 | 5.193 | 5.078 | 5.176 | 123,677 | -0.02(-0.32%) |
May 21, 2003 | 5.247 | 5.285 | 5.193 | 5.193 | 83,793 | -0.06(-1.14%) |
May 20, 2003 | 5.318 | 5.356 | 5.214 | 5.253 | 95,685 | +0.00(+0.00%) |
May 19, 2003 | 5.329 | 5.367 | 5.182 | 5.253 | 129,898 | -0.08(-1.44%) |
May 16, 2003 | 5.411 | 5.466 | 5.329 | 5.329 | 140,875 | -0.14(-2.50%) |
May 15, 2003 | 5.444 | 5.537 | 5.411 | 5.466 | 145,815 | +0.13(+2.46%) |
May 14, 2003 | 5.356 | 5.356 | 5.193 | 5.335 | 128,251 | -0.02(-0.41%) |
May 13, 2003 | 5.362 | 5.438 | 5.302 | 5.356 | 115,444 | -0.02(-0.41%) |
May 12, 2003 | 5.438 | 5.482 | 5.351 | 5.378 | 135,020 | +0.02(+0.41%) |
May 09, 2003 | 5.329 | 5.438 | 5.280 | 5.356 | 225,583 | +0.00(+0.00%) |
May 08, 2003 | 5.318 | 5.400 | 5.258 | 5.356 | 100,991 | +0.09(+1.77%) |
May 07, 2003 | 5.329 | 5.373 | 5.247 | 5.264 | 105,199 | -0.08(-1.53%) |
May 06, 2003 | 5.214 | 5.428 | 5.214 | 5.346 | 230,340 | +0.19(+3.60%) |
May 05, 2003 | 5.029 | 5.198 | 5.029 | 5.160 | 135,386 | +0.10(+1.94%) |
May 02, 2003 | 4.821 | 5.061 | 4.821 | 5.061 | 141,973 | +0.21(+4.28%) |