Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.828 | 5.918 | 5.828 | 5.828 | 482,360 | -0.01(-0.18%) |
Jul 30, 2003 | 5.860 | 5.897 | 5.775 | 5.839 | 39,115 | -0.09(-1.52%) |
Jul 29, 2003 | 5.966 | 5.998 | 5.929 | 5.929 | 19,181 | -0.07(-1.24%) |
Jul 28, 2003 | 5.966 | 6.014 | 5.956 | 6.004 | 22,002 | +0.05(+0.80%) |
Jul 25, 2003 | 5.897 | 5.982 | 5.897 | 5.956 | 97,600 | +0.03(+0.45%) |
Jul 24, 2003 | 5.849 | 5.972 | 5.849 | 5.929 | 66,759 | +0.14(+2.39%) |
Jul 23, 2003 | 5.833 | 5.833 | 5.775 | 5.791 | 1,864,187 | +0.05(+0.83%) |
Jul 22, 2003 | 5.743 | 5.780 | 5.716 | 5.743 | 28,772 | -0.01(-0.18%) |
Jul 21, 2003 | 5.716 | 5.775 | 5.700 | 5.754 | 36,482 | -0.01(-0.18%) |
Jul 18, 2003 | 5.754 | 5.770 | 5.695 | 5.764 | 33,473 | +0.01(+0.18%) |
Jul 17, 2003 | 5.791 | 5.823 | 5.743 | 5.754 | 59,049 | +0.02(+0.28%) |
Jul 16, 2003 | 5.796 | 5.849 | 5.727 | 5.738 | 77,478 | -0.06(-1.01%) |
Jul 15, 2003 | 5.849 | 5.860 | 5.748 | 5.796 | 9,214 | -0.04(-0.73%) |
Jul 14, 2003 | 5.876 | 5.881 | 5.786 | 5.839 | 34,978 | +0.07(+1.20%) |
Jul 11, 2003 | 5.738 | 5.839 | 5.738 | 5.770 | 64,314 | +0.08(+1.40%) |
Jul 10, 2003 | 5.738 | 5.738 | 5.679 | 5.690 | 160,410 | +0.01(+0.09%) |
Jul 09, 2003 | 5.817 | 5.817 | 5.663 | 5.685 | 229,802 | -0.18(-3.08%) |
Jul 08, 2003 | 5.929 | 5.929 | 5.833 | 5.865 | 88,385 | -0.14(-2.39%) |
Jul 07, 2003 | 6.035 | 6.078 | 6.009 | 6.009 | 627,538 | -0.01(-0.18%) |
Jul 03, 2003 | 6.020 | 6.051 | 5.961 | 6.020 | 19,181 | -0.02(-0.35%) |
Jul 02, 2003 | 5.918 | 6.062 | 5.918 | 6.041 | 20,309 | +0.13(+2.25%) |
Jul 01, 2003 | 5.855 | 5.929 | 5.855 | 5.908 | 49,458 | +0.01(+0.09%) |
Jun 30, 2003 | 5.823 | 5.903 | 5.801 | 5.903 | 35,166 | +0.03(+0.54%) |
Jun 27, 2003 | 5.855 | 5.903 | 5.786 | 5.871 | 6,236,273 | +0.02(+0.27%) |
Jun 26, 2003 | 5.828 | 5.871 | 5.748 | 5.855 | 70,896 | -0.07(-1.26%) |
Jun 25, 2003 | 5.887 | 5.982 | 5.887 | 5.929 | 34,037 | +0.09(+1.55%) |
Jun 24, 2003 | 5.876 | 5.924 | 5.817 | 5.839 | 53,031 | +0.01(+0.18%) |
Jun 23, 2003 | 5.998 | 5.998 | 5.807 | 5.828 | 133,330 | -0.19(-3.09%) |
Jun 20, 2003 | 6.051 | 6.083 | 5.988 | 6.014 | 43,816 | +0.02(+0.27%) |
Jun 19, 2003 | 6.009 | 6.078 | 5.972 | 5.998 | 61,305 | -0.07(-1.14%) |
Jun 18, 2003 | 6.009 | 6.073 | 5.982 | 6.067 | 25,011 | -0.02(-0.35%) |
Jun 17, 2003 | 6.009 | 6.099 | 6.009 | 6.089 | 81,051 | +0.03(+0.44%) |
Jun 16, 2003 | 5.956 | 6.062 | 5.956 | 6.062 | 130,510 | +0.12(+1.97%) |
Jun 13, 2003 | 5.956 | 5.993 | 5.897 | 5.945 | 59,801 | -0.01(-0.18%) |
Jun 12, 2003 | 5.929 | 6.004 | 5.918 | 5.956 | 99,480 | +0.04(+0.63%) |
Jun 11, 2003 | 5.876 | 5.929 | 5.871 | 5.918 | 28,584 | +0.11(+1.83%) |
Jun 10, 2003 | 5.801 | 5.903 | 5.796 | 5.812 | 118,286 | +0.03(+0.55%) |
Jun 09, 2003 | 5.807 | 5.887 | 5.743 | 5.780 | 36,858 | -0.03(-0.46%) |
Jun 06, 2003 | 5.903 | 5.924 | 5.807 | 5.807 | 49,270 | -0.10(-1.62%) |
Jun 05, 2003 | 5.929 | 5.950 | 5.833 | 5.903 | 65,066 | +0.00(+0.00%) |
Jun 04, 2003 | 5.903 | 5.950 | 5.817 | 5.903 | 84,248 | +0.12(+2.12%) |
Jun 03, 2003 | 5.844 | 5.844 | 5.780 | 5.780 | 29,900 | -0.06(-1.09%) |
Jun 02, 2003 | 5.796 | 5.844 | 5.738 | 5.844 | 54,347 | +0.09(+1.48%) |
May 30, 2003 | 5.727 | 5.764 | 5.685 | 5.759 | 53,031 | +0.06(+1.03%) |
May 29, 2003 | 5.700 | 5.700 | 5.610 | 5.700 | 50,962 | +0.04(+0.66%) |
May 28, 2003 | 5.732 | 5.770 | 5.658 | 5.663 | 129,193 | -0.11(-1.84%) |
May 27, 2003 | 5.663 | 5.786 | 5.653 | 5.770 | 163,983 | +0.01(+0.09%) |
May 23, 2003 | 5.690 | 5.764 | 5.690 | 5.764 | 45,885 | +0.07(+1.31%) |
May 22, 2003 | 5.642 | 5.727 | 5.626 | 5.690 | 33,285 | +0.05(+0.85%) |
May 21, 2003 | 5.642 | 5.642 | 5.589 | 5.642 | 6,581 | +0.02(+0.38%) |
May 20, 2003 | 5.583 | 5.647 | 5.562 | 5.621 | 21,250 | -0.02(-0.28%) |
May 19, 2003 | 5.552 | 5.642 | 5.541 | 5.637 | 85,941 | +0.05(+0.95%) |
May 16, 2003 | 5.509 | 5.637 | 5.488 | 5.583 | 123,740 | +0.05(+0.96%) |
May 15, 2003 | 5.530 | 5.578 | 5.504 | 5.530 | 24,447 | -0.01(-0.19%) |
May 14, 2003 | 5.557 | 5.594 | 5.541 | 5.541 | 18,053 | -0.05(-0.95%) |
May 13, 2003 | 5.583 | 5.599 | 5.488 | 5.594 | 62,810 | +0.03(+0.48%) |
May 12, 2003 | 5.573 | 5.610 | 5.568 | 5.568 | 16,736 | +0.04(+0.67%) |
May 09, 2003 | 5.482 | 5.573 | 5.451 | 5.530 | 11,659 | +0.02(+0.29%) |
May 08, 2003 | 5.456 | 5.525 | 5.456 | 5.514 | 9,026 | +0.07(+1.27%) |
May 07, 2003 | 5.488 | 5.509 | 5.445 | 5.445 | 19,181 | -0.13(-2.29%) |
May 06, 2003 | 5.504 | 5.583 | 5.419 | 5.573 | 50,586 | +0.06(+1.06%) |
May 05, 2003 | 5.504 | 5.520 | 5.424 | 5.514 | 98,728 | -0.02(-0.29%) |
May 02, 2003 | 5.493 | 5.578 | 5.424 | 5.530 | 96,472 | +0.05(+0.97%) |