Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.837 | 5.851 | 5.784 | 5.817 | 662,563 | -0.05(-0.93%) |
Jul 30, 2003 | 5.861 | 5.890 | 5.840 | 5.872 | 447,064 | +0.04(+0.70%) |
Jul 29, 2003 | 5.858 | 5.888 | 5.782 | 5.831 | 417,449 | -0.04(-0.69%) |
Jul 28, 2003 | 5.830 | 5.907 | 5.816 | 5.872 | 462,187 | -0.06(-0.95%) |
Jul 25, 2003 | 5.916 | 5.928 | 5.875 | 5.928 | 483,296 | +0.08(+1.39%) |
Jul 24, 2003 | 5.851 | 5.881 | 5.821 | 5.847 | 286,701 | -0.02(-0.42%) |
Jul 23, 2003 | 5.849 | 5.893 | 5.846 | 5.872 | 515,746 | +0.09(+1.62%) |
Jul 22, 2003 | 5.734 | 5.801 | 5.726 | 5.779 | 637,673 | +0.10(+1.80%) |
Jul 21, 2003 | 5.678 | 5.697 | 5.660 | 5.676 | 541,896 | -0.01(-0.25%) |
Jul 18, 2003 | 5.622 | 5.697 | 5.609 | 5.690 | 671,699 | +0.11(+1.99%) |
Jul 17, 2003 | 5.510 | 5.593 | 5.510 | 5.579 | 524,568 | -0.03(-0.57%) |
Jul 16, 2003 | 5.558 | 5.644 | 5.530 | 5.611 | 1,809,367 | +0.07(+1.21%) |
Jul 15, 2003 | 5.597 | 5.597 | 5.537 | 5.544 | 914,608 | -0.10(-1.75%) |
Jul 14, 2003 | 5.634 | 5.687 | 5.623 | 5.643 | 328,918 | -0.02(-0.31%) |
Jul 11, 2003 | 5.593 | 5.683 | 5.565 | 5.660 | 348,452 | +0.01(+0.25%) |
Jul 10, 2003 | 5.639 | 5.680 | 5.623 | 5.646 | 442,653 | +0.00(+0.06%) |
Jul 09, 2003 | 5.664 | 5.674 | 5.604 | 5.643 | 455,571 | -0.02(-0.44%) |
Jul 08, 2003 | 5.648 | 5.667 | 5.599 | 5.667 | 471,008 | -0.03(-0.49%) |
Jul 07, 2003 | 5.687 | 5.719 | 5.680 | 5.696 | 647,755 | +0.04(+0.62%) |
Jul 03, 2003 | 5.644 | 5.694 | 5.625 | 5.660 | 645,235 | -0.05(-0.80%) |
Jul 02, 2003 | 5.657 | 5.717 | 5.636 | 5.706 | 428,161 | +0.06(+1.12%) |
Jul 01, 2003 | 5.590 | 5.655 | 5.572 | 5.643 | 542,841 | -0.02(-0.31%) |
Jun 30, 2003 | 5.674 | 5.701 | 5.648 | 5.660 | 831,433 | -0.04(-0.68%) |
Jun 27, 2003 | 5.703 | 5.731 | 5.671 | 5.699 | 419,339 | -0.03(-0.58%) |
Jun 26, 2003 | 5.743 | 5.752 | 5.678 | 5.733 | 672,959 | -0.04(-0.70%) |
Jun 25, 2003 | 5.771 | 5.814 | 5.752 | 5.773 | 965,017 | +0.13(+2.34%) |
Jun 24, 2003 | 5.616 | 5.678 | 5.579 | 5.641 | 2,636,705 | -0.24(-4.05%) |
Jun 23, 2003 | 5.905 | 5.950 | 5.846 | 5.879 | 2,099,849 | -0.68(-10.33%) |
Jun 20, 2003 | 6.560 | 6.602 | 6.539 | 6.556 | 1,139,558 | +0.10(+1.56%) |
Jun 19, 2003 | 6.517 | 6.524 | 6.433 | 6.456 | 810,954 | -0.06(-0.92%) |
Jun 18, 2003 | 6.477 | 6.551 | 6.459 | 6.516 | 1,746,356 | +0.06(+0.96%) |
Jun 17, 2003 | 6.516 | 6.516 | 6.452 | 6.454 | 1,407,986 | -0.14(-2.14%) |
Jun 16, 2003 | 6.577 | 6.613 | 6.512 | 6.595 | 481,090 | +0.10(+1.49%) |
Jun 13, 2003 | 6.514 | 6.514 | 6.442 | 6.498 | 333,014 | -0.07(-0.99%) |
Jun 12, 2003 | 6.560 | 6.567 | 6.516 | 6.563 | 367,355 | -0.06(-0.85%) |
Jun 11, 2003 | 6.568 | 6.625 | 6.540 | 6.620 | 1,469,737 | +0.20(+3.10%) |
Jun 10, 2003 | 6.464 | 6.468 | 6.371 | 6.420 | 351,917 | -0.07(-1.06%) |
Jun 09, 2003 | 6.463 | 6.496 | 6.450 | 6.489 | 862,623 | -0.09(-1.34%) |
Jun 06, 2003 | 6.591 | 6.627 | 6.577 | 6.577 | 359,479 | +0.01(+0.16%) |
Jun 05, 2003 | 6.512 | 6.568 | 6.501 | 6.567 | 527,719 | +0.08(+1.17%) |
Jun 04, 2003 | 6.420 | 6.507 | 6.415 | 6.491 | 329,233 | +0.07(+1.10%) |
Jun 03, 2003 | 6.415 | 6.434 | 6.371 | 6.420 | 272,208 | -0.02(-0.36%) |
Jun 02, 2003 | 6.401 | 6.477 | 6.375 | 6.443 | 353,493 | +0.07(+1.11%) |
May 30, 2003 | 6.343 | 6.389 | 6.329 | 6.373 | 819,776 | -0.11(-1.74%) |
May 29, 2003 | 6.521 | 6.524 | 6.450 | 6.486 | 298,988 | -0.00(-0.05%) |
May 28, 2003 | 6.464 | 6.509 | 6.436 | 6.489 | 335,219 | -0.04(-0.54%) |
May 27, 2003 | 6.449 | 6.528 | 6.438 | 6.524 | 691,863 | +0.12(+1.93%) |
May 23, 2003 | 6.387 | 6.426 | 6.346 | 6.401 | 558,594 | +0.02(+0.25%) |
May 22, 2003 | 6.427 | 6.427 | 6.330 | 6.385 | 1,524,556 | -0.12(-1.84%) |
May 21, 2003 | 6.547 | 6.547 | 6.470 | 6.505 | 206,991 | +0.02(+0.24%) |
May 20, 2003 | 6.454 | 6.498 | 6.427 | 6.489 | 471,954 | +0.13(+2.02%) |
May 19, 2003 | 6.367 | 6.401 | 6.348 | 6.360 | 1,402,630 | +0.08(+1.32%) |
May 16, 2003 | 6.322 | 6.322 | 6.219 | 6.278 | 1,849,064 | -0.08(-1.33%) |
May 15, 2003 | 6.341 | 6.376 | 6.322 | 6.362 | 545,992 | -0.09(-1.42%) |
May 14, 2003 | 6.484 | 6.484 | 6.419 | 6.454 | 564,265 | -0.20(-2.97%) |
May 13, 2003 | 6.665 | 6.673 | 6.634 | 6.651 | 365,150 | -0.02(-0.26%) |
May 12, 2003 | 6.627 | 6.718 | 6.602 | 6.669 | 525,513 | +0.09(+1.34%) |
May 09, 2003 | 6.524 | 6.598 | 6.507 | 6.581 | 394,765 | +0.08(+1.22%) |
May 08, 2003 | 6.480 | 6.560 | 6.470 | 6.501 | 383,423 | +0.06(+0.96%) |
May 07, 2003 | 6.475 | 6.514 | 6.436 | 6.440 | 464,392 | -0.14(-2.07%) |
May 06, 2003 | 6.568 | 6.618 | 6.546 | 6.576 | 1,512,899 | +0.07(+1.11%) |
May 05, 2003 | 6.454 | 6.517 | 6.419 | 6.503 | 1,174,214 | +0.22(+3.42%) |
May 02, 2003 | 6.362 | 6.399 | 6.241 | 6.288 | 2,502,176 | -0.65(-9.42%) |