Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.637 | 5.717 | 5.588 | 5.594 | 358,793 | -0.02(-0.40%) |
Jul 30, 2003 | 5.596 | 5.617 | 5.473 | 5.617 | 334,402 | +0.04(+0.74%) |
Jul 29, 2003 | 5.658 | 5.660 | 5.504 | 5.576 | 357,085 | -0.05(-0.91%) |
Jul 28, 2003 | 5.643 | 5.674 | 5.586 | 5.627 | 386,355 | -0.01(-0.25%) |
Jul 25, 2003 | 5.646 | 5.656 | 5.494 | 5.641 | 456,601 | +0.03(+0.47%) |
Jul 24, 2003 | 5.689 | 5.689 | 5.551 | 5.615 | 580,264 | -0.07(-1.30%) |
Jul 23, 2003 | 5.760 | 5.822 | 5.555 | 5.689 | 660,755 | -0.18(-3.04%) |
Jul 22, 2003 | 5.750 | 5.867 | 5.740 | 5.867 | 389,038 | +0.10(+1.81%) |
Jul 21, 2003 | 5.842 | 5.842 | 5.717 | 5.762 | 198,787 | -0.08(-1.37%) |
Jul 18, 2003 | 5.742 | 5.842 | 5.738 | 5.842 | 259,277 | +0.10(+1.75%) |
Jul 17, 2003 | 5.766 | 5.840 | 5.740 | 5.742 | 215,129 | -0.05(-0.85%) |
Jul 16, 2003 | 5.834 | 5.842 | 5.744 | 5.791 | 190,738 | -0.03(-0.60%) |
Jul 15, 2003 | 5.826 | 5.922 | 5.791 | 5.826 | 250,252 | -0.01(-0.25%) |
Jul 14, 2003 | 5.894 | 5.894 | 5.822 | 5.840 | 475,382 | -0.01(-0.18%) |
Jul 11, 2003 | 5.832 | 5.904 | 5.832 | 5.850 | 260,009 | +0.03(+0.49%) |
Jul 10, 2003 | 5.857 | 5.869 | 5.771 | 5.822 | 315,133 | -0.08(-1.42%) |
Jul 09, 2003 | 5.955 | 5.955 | 5.850 | 5.906 | 347,817 | -0.06(-1.03%) |
Jul 08, 2003 | 5.867 | 5.990 | 5.861 | 5.967 | 254,887 | +0.05(+0.76%) |
Jul 07, 2003 | 5.822 | 5.941 | 5.822 | 5.922 | 314,401 | +0.12(+2.01%) |
Jul 03, 2003 | 5.859 | 5.875 | 5.793 | 5.805 | 201,226 | -0.05(-0.91%) |
Jul 02, 2003 | 5.840 | 5.916 | 5.812 | 5.859 | 455,625 | +0.04(+0.74%) |
Jul 01, 2003 | 5.734 | 5.816 | 5.633 | 5.816 | 525,384 | +0.08(+1.43%) |
Jun 30, 2003 | 5.822 | 5.822 | 5.732 | 5.734 | 1,214,921 | -0.04(-0.75%) |
Jun 27, 2003 | 5.832 | 5.859 | 5.771 | 5.777 | 397,087 | -0.03(-0.60%) |
Jun 26, 2003 | 5.709 | 5.832 | 5.682 | 5.812 | 310,254 | +0.11(+1.98%) |
Jun 25, 2003 | 5.787 | 5.801 | 5.691 | 5.699 | 388,062 | -0.07(-1.17%) |
Jun 24, 2003 | 5.689 | 5.787 | 5.689 | 5.766 | 347,573 | +0.08(+1.37%) |
Jun 23, 2003 | 5.769 | 5.787 | 5.666 | 5.689 | 469,041 | -0.08(-1.39%) |
Jun 20, 2003 | 5.750 | 5.781 | 5.715 | 5.769 | 1,271,508 | +0.04(+0.64%) |
Jun 19, 2003 | 5.805 | 5.826 | 5.715 | 5.732 | 342,451 | -0.07(-1.17%) |
Jun 18, 2003 | 5.838 | 5.867 | 5.760 | 5.799 | 700,756 | -0.04(-0.67%) |
Jun 17, 2003 | 5.750 | 5.855 | 5.701 | 5.838 | 710,513 | +0.09(+1.53%) |
Jun 16, 2003 | 5.590 | 5.771 | 5.590 | 5.750 | 608,802 | +0.19(+3.35%) |
Jun 13, 2003 | 5.586 | 5.607 | 5.545 | 5.564 | 257,326 | -0.01(-0.15%) |
Jun 12, 2003 | 5.514 | 5.609 | 5.488 | 5.572 | 254,155 | +0.06(+1.15%) |
Jun 11, 2003 | 5.494 | 5.520 | 5.463 | 5.508 | 190,250 | -0.02(-0.37%) |
Jun 10, 2003 | 5.453 | 5.531 | 5.453 | 5.529 | 219,763 | +0.06(+1.09%) |
Jun 09, 2003 | 5.535 | 5.535 | 5.443 | 5.469 | 265,131 | -0.11(-1.98%) |
Jun 06, 2003 | 5.643 | 5.674 | 5.557 | 5.580 | 258,301 | -0.06(-1.13%) |
Jun 05, 2003 | 5.662 | 5.693 | 5.627 | 5.643 | 271,716 | -0.01(-0.25%) |
Jun 04, 2003 | 5.588 | 5.674 | 5.582 | 5.658 | 239,032 | +0.10(+1.73%) |
Jun 03, 2003 | 5.531 | 5.604 | 5.502 | 5.561 | 232,935 | +0.03(+0.52%) |
Jun 02, 2003 | 5.535 | 5.621 | 5.500 | 5.533 | 210,983 | +0.05(+0.82%) |
May 30, 2003 | 5.371 | 5.531 | 5.356 | 5.488 | 209,763 | +0.13(+2.33%) |
May 29, 2003 | 5.395 | 5.424 | 5.361 | 5.363 | 165,615 | -0.05(-0.83%) |
May 28, 2003 | 5.387 | 5.430 | 5.332 | 5.408 | 250,252 | +0.02(+0.38%) |
May 27, 2003 | 5.301 | 5.387 | 5.242 | 5.387 | 439,527 | +0.08(+1.58%) |
May 23, 2003 | 5.293 | 5.320 | 5.281 | 5.303 | 265,619 | +0.01(+0.19%) |
May 22, 2003 | 5.248 | 5.309 | 5.233 | 5.293 | 373,427 | +0.04(+0.82%) |
May 21, 2003 | 5.309 | 5.309 | 5.244 | 5.250 | 159,273 | -0.06(-1.16%) |
May 20, 2003 | 5.293 | 5.352 | 5.293 | 5.311 | 211,470 | +0.03(+0.54%) |
May 19, 2003 | 5.289 | 5.305 | 5.279 | 5.283 | 244,398 | -0.04(-0.77%) |
May 16, 2003 | 5.340 | 5.356 | 5.309 | 5.324 | 107,808 | -0.01(-0.19%) |
May 15, 2003 | 5.361 | 5.426 | 5.279 | 5.334 | 371,720 | -0.04(-0.69%) |
May 14, 2003 | 5.459 | 5.461 | 5.356 | 5.371 | 186,591 | -0.07(-1.36%) |
May 13, 2003 | 5.504 | 5.504 | 5.422 | 5.445 | 140,980 | -0.08(-1.45%) |
May 12, 2003 | 5.406 | 5.541 | 5.406 | 5.525 | 255,618 | +0.10(+1.89%) |
May 09, 2003 | 5.320 | 5.445 | 5.320 | 5.422 | 179,030 | +0.10(+1.93%) |
May 08, 2003 | 5.387 | 5.432 | 5.311 | 5.320 | 210,983 | -0.11(-2.00%) |
May 07, 2003 | 5.453 | 5.473 | 5.377 | 5.428 | 209,519 | -0.05(-0.82%) |
May 06, 2003 | 5.494 | 5.494 | 5.426 | 5.473 | 223,910 | -0.02(-0.37%) |
May 05, 2003 | 5.459 | 5.535 | 5.445 | 5.494 | 200,982 | +0.03(+0.64%) |