Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.596 | 6.920 | 6.557 | 6.866 | 1,401,368 | +0.32(+4.95%) |
Jul 30, 2003 | 6.712 | 6.712 | 6.257 | 6.542 | 1,260,985 | -0.10(-1.51%) |
Jul 29, 2003 | 6.635 | 6.758 | 6.411 | 6.642 | 1,758,224 | +0.11(+1.65%) |
Jul 28, 2003 | 6.550 | 6.935 | 6.480 | 6.534 | 2,556,710 | +0.12(+1.93%) |
Jul 25, 2003 | 6.419 | 6.496 | 6.326 | 6.411 | 2,041,972 | +0.11(+1.71%) |
Jul 24, 2003 | 6.095 | 6.426 | 6.056 | 6.303 | 4,351,619 | +0.24(+3.94%) |
Jul 23, 2003 | 6.002 | 6.210 | 5.894 | 6.064 | 3,547,818 | +0.35(+6.07%) |
Jul 22, 2003 | 5.902 | 5.902 | 5.717 | 5.717 | 641,640 | -0.19(-3.26%) |
Jul 21, 2003 | 5.570 | 5.987 | 5.570 | 5.909 | 503,849 | +0.25(+4.50%) |
Jul 18, 2003 | 5.740 | 5.740 | 5.609 | 5.655 | 286,210 | -0.02(-0.41%) |
Jul 17, 2003 | 5.547 | 5.763 | 5.547 | 5.678 | 510,849 | +0.09(+1.66%) |
Jul 16, 2003 | 5.524 | 5.709 | 5.516 | 5.585 | 475,591 | +0.05(+0.84%) |
Jul 15, 2003 | 6.056 | 6.056 | 5.516 | 5.539 | 956,498 | -0.40(-6.79%) |
Jul 14, 2003 | 6.064 | 6.095 | 5.940 | 5.943 | 461,462 | -0.11(-1.75%) |
Jul 11, 2003 | 6.056 | 6.064 | 5.871 | 6.048 | 545,070 | +0.10(+1.69%) |
Jul 10, 2003 | 5.771 | 6.087 | 5.747 | 5.948 | 1,252,689 | +0.22(+3.91%) |
Jul 09, 2003 | 5.678 | 5.778 | 5.639 | 5.724 | 316,283 | +0.08(+1.50%) |
Jul 08, 2003 | 5.709 | 5.863 | 5.624 | 5.639 | 547,792 | -0.15(-2.66%) |
Jul 07, 2003 | 5.709 | 5.794 | 5.624 | 5.794 | 399,372 | +0.09(+1.62%) |
Jul 03, 2003 | 5.732 | 5.740 | 5.593 | 5.701 | 145,568 | +0.09(+1.65%) |
Jul 02, 2003 | 5.747 | 5.778 | 5.555 | 5.609 | 426,593 | -0.06(-1.09%) |
Jul 01, 2003 | 5.578 | 5.670 | 5.454 | 5.670 | 459,518 | +0.23(+4.26%) |
Jun 30, 2003 | 5.292 | 5.508 | 5.292 | 5.439 | 518,886 | +0.15(+2.77%) |
Jun 27, 2003 | 5.323 | 5.423 | 5.277 | 5.292 | 354,652 | -0.08(-1.58%) |
Jun 26, 2003 | 5.308 | 5.416 | 5.261 | 5.377 | 194,825 | -0.02(-0.30%) |
Jun 25, 2003 | 5.362 | 5.616 | 5.362 | 5.393 | 246,027 | +0.07(+1.32%) |
Jun 24, 2003 | 5.593 | 5.601 | 5.308 | 5.323 | 289,321 | -0.12(-2.27%) |
Jun 23, 2003 | 5.562 | 5.616 | 5.423 | 5.447 | 314,209 | -0.15(-2.62%) |
Jun 20, 2003 | 5.778 | 5.778 | 5.562 | 5.593 | 306,820 | -0.18(-3.07%) |
Jun 19, 2003 | 5.593 | 5.871 | 5.539 | 5.771 | 590,438 | +0.14(+2.47%) |
Jun 18, 2003 | 5.747 | 5.778 | 5.593 | 5.632 | 415,834 | -0.11(-1.88%) |
Jun 17, 2003 | 5.531 | 5.747 | 5.439 | 5.740 | 865,501 | +0.26(+4.79%) |
Jun 16, 2003 | 5.400 | 5.585 | 5.393 | 5.477 | 331,708 | +0.04(+0.71%) |
Jun 13, 2003 | 5.393 | 5.585 | 5.362 | 5.439 | 684,027 | +0.06(+1.15%) |
Jun 12, 2003 | 5.231 | 5.439 | 5.231 | 5.377 | 288,543 | +0.02(+0.43%) |
Jun 11, 2003 | 5.331 | 5.385 | 5.215 | 5.354 | 269,618 | +0.09(+1.76%) |
Jun 10, 2003 | 5.292 | 5.362 | 5.169 | 5.261 | 450,963 | -0.10(-1.87%) |
Jun 09, 2003 | 5.400 | 5.439 | 5.285 | 5.362 | 431,908 | -0.02(-0.43%) |
Jun 06, 2003 | 5.292 | 5.431 | 5.207 | 5.385 | 773,468 | +0.03(+0.58%) |
Jun 05, 2003 | 5.223 | 5.362 | 5.146 | 5.354 | 713,841 | +0.32(+6.44%) |
Jun 04, 2003 | 5.115 | 5.192 | 4.999 | 5.030 | 424,908 | -0.02(-0.46%) |
Jun 03, 2003 | 5.122 | 5.130 | 5.007 | 5.053 | 422,705 | +0.03(+0.61%) |
Jun 02, 2003 | 5.022 | 5.153 | 4.976 | 5.022 | 601,457 | -0.08(-1.51%) |
May 30, 2003 | 5.099 | 5.161 | 5.030 | 5.099 | 733,933 | -0.04(-0.75%) |
May 29, 2003 | 5.130 | 5.285 | 5.099 | 5.138 | 569,310 | -0.03(-0.60%) |
May 28, 2003 | 5.246 | 5.254 | 5.138 | 5.169 | 818,966 | -0.17(-3.12%) |
May 27, 2003 | 5.477 | 5.477 | 5.215 | 5.335 | 491,535 | -0.04(-0.77%) |
May 23, 2003 | 5.531 | 5.616 | 5.362 | 5.377 | 361,263 | +0.02(+0.43%) |
May 22, 2003 | 5.408 | 5.562 | 5.331 | 5.354 | 502,294 | -0.18(-3.21%) |
May 21, 2003 | 5.477 | 5.609 | 5.400 | 5.531 | 542,866 | -0.08(-1.51%) |
May 20, 2003 | 5.516 | 5.632 | 5.416 | 5.616 | 538,200 | +0.06(+1.11%) |
May 19, 2003 | 5.315 | 5.593 | 5.285 | 5.555 | 856,298 | +0.36(+6.98%) |
May 16, 2003 | 5.192 | 5.308 | 5.138 | 5.192 | 271,563 | +0.06(+1.20%) |
May 15, 2003 | 5.300 | 5.346 | 5.038 | 5.130 | 516,034 | -0.15(-2.92%) |
May 14, 2003 | 5.338 | 5.385 | 5.285 | 5.285 | 513,053 | +0.00(+0.00%) |
May 13, 2003 | 5.439 | 5.470 | 5.277 | 5.285 | 484,535 | -0.08(-1.58%) |
May 12, 2003 | 5.246 | 5.470 | 5.246 | 5.369 | 767,894 | +0.09(+1.75%) |
May 09, 2003 | 5.122 | 5.285 | 5.115 | 5.277 | 285,821 | +0.03(+0.59%) |
May 08, 2003 | 5.200 | 5.285 | 5.045 | 5.246 | 661,602 | +0.19(+3.82%) |
May 07, 2003 | 5.192 | 5.192 | 4.999 | 5.053 | 437,352 | -0.10(-1.95%) |
May 06, 2003 | 5.184 | 5.238 | 4.937 | 5.153 | 461,333 | +0.06(+1.21%) |
May 05, 2003 | 5.122 | 5.200 | 4.976 | 5.092 | 469,240 | -0.03(-0.60%) |
May 02, 2003 | 5.169 | 5.207 | 4.953 | 5.122 | 553,755 | +0.02(+0.45%) |