Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.639 | 5.719 | 5.590 | 5.596 | 358,653 | -0.02(-0.40%) |
Jul 30, 2003 | 5.598 | 5.619 | 5.475 | 5.619 | 334,272 | +0.04(+0.74%) |
Jul 29, 2003 | 5.660 | 5.662 | 5.506 | 5.578 | 356,946 | -0.05(-0.91%) |
Jul 28, 2003 | 5.646 | 5.676 | 5.588 | 5.629 | 386,204 | -0.01(-0.25%) |
Jul 25, 2003 | 5.648 | 5.658 | 5.496 | 5.644 | 456,423 | +0.03(+0.47%) |
Jul 24, 2003 | 5.691 | 5.691 | 5.553 | 5.617 | 580,038 | -0.07(-1.30%) |
Jul 23, 2003 | 5.763 | 5.824 | 5.557 | 5.691 | 660,498 | -0.18(-3.04%) |
Jul 22, 2003 | 5.752 | 5.869 | 5.742 | 5.869 | 388,886 | +0.10(+1.81%) |
Jul 21, 2003 | 5.845 | 5.845 | 5.719 | 5.765 | 198,710 | -0.08(-1.37%) |
Jul 18, 2003 | 5.744 | 5.845 | 5.740 | 5.845 | 259,176 | +0.10(+1.75%) |
Jul 17, 2003 | 5.769 | 5.843 | 5.742 | 5.744 | 215,045 | -0.05(-0.85%) |
Jul 16, 2003 | 5.836 | 5.845 | 5.746 | 5.793 | 190,664 | -0.03(-0.60%) |
Jul 15, 2003 | 5.828 | 5.925 | 5.793 | 5.828 | 250,155 | -0.01(-0.25%) |
Jul 14, 2003 | 5.896 | 5.896 | 5.824 | 5.843 | 475,197 | -0.01(-0.18%) |
Jul 11, 2003 | 5.834 | 5.906 | 5.834 | 5.853 | 259,908 | +0.03(+0.49%) |
Jul 10, 2003 | 5.859 | 5.871 | 5.773 | 5.824 | 315,010 | -0.08(-1.42%) |
Jul 09, 2003 | 5.957 | 5.957 | 5.853 | 5.908 | 347,681 | -0.06(-1.03%) |
Jul 08, 2003 | 5.869 | 5.992 | 5.863 | 5.970 | 254,787 | +0.05(+0.76%) |
Jul 07, 2003 | 5.824 | 5.943 | 5.824 | 5.925 | 314,279 | +0.12(+2.01%) |
Jul 03, 2003 | 5.861 | 5.877 | 5.795 | 5.808 | 201,148 | -0.05(-0.91%) |
Jul 02, 2003 | 5.843 | 5.918 | 5.814 | 5.861 | 455,448 | +0.04(+0.74%) |
Jul 01, 2003 | 5.736 | 5.818 | 5.635 | 5.818 | 525,180 | +0.08(+1.43%) |
Jun 30, 2003 | 5.824 | 5.824 | 5.734 | 5.736 | 1,214,448 | -0.04(-0.75%) |
Jun 27, 2003 | 5.834 | 5.861 | 5.773 | 5.779 | 396,932 | -0.03(-0.60%) |
Jun 26, 2003 | 5.711 | 5.834 | 5.685 | 5.814 | 310,134 | +0.11(+1.98%) |
Jun 25, 2003 | 5.789 | 5.804 | 5.693 | 5.701 | 387,911 | -0.07(-1.17%) |
Jun 24, 2003 | 5.691 | 5.789 | 5.691 | 5.769 | 347,438 | +0.08(+1.37%) |
Jun 23, 2003 | 5.771 | 5.789 | 5.668 | 5.691 | 468,858 | -0.08(-1.39%) |
Jun 20, 2003 | 5.752 | 5.783 | 5.717 | 5.771 | 1,271,014 | +0.04(+0.64%) |
Jun 19, 2003 | 5.808 | 5.828 | 5.717 | 5.734 | 342,317 | -0.07(-1.17%) |
Jun 18, 2003 | 5.840 | 5.869 | 5.763 | 5.801 | 700,484 | -0.04(-0.67%) |
Jun 17, 2003 | 5.752 | 5.857 | 5.703 | 5.840 | 710,236 | +0.09(+1.53%) |
Jun 16, 2003 | 5.592 | 5.773 | 5.592 | 5.752 | 608,565 | +0.19(+3.35%) |
Jun 13, 2003 | 5.588 | 5.609 | 5.547 | 5.566 | 257,226 | -0.01(-0.15%) |
Jun 12, 2003 | 5.516 | 5.611 | 5.490 | 5.574 | 254,056 | +0.06(+1.15%) |
Jun 11, 2003 | 5.496 | 5.523 | 5.465 | 5.510 | 190,176 | -0.02(-0.37%) |
Jun 10, 2003 | 5.455 | 5.533 | 5.455 | 5.531 | 219,678 | +0.06(+1.09%) |
Jun 09, 2003 | 5.537 | 5.537 | 5.445 | 5.471 | 265,028 | -0.11(-1.98%) |
Jun 06, 2003 | 5.646 | 5.676 | 5.560 | 5.582 | 258,201 | -0.06(-1.13%) |
Jun 05, 2003 | 5.664 | 5.695 | 5.629 | 5.646 | 271,611 | -0.01(-0.25%) |
Jun 04, 2003 | 5.590 | 5.676 | 5.584 | 5.660 | 238,939 | +0.10(+1.73%) |
Jun 03, 2003 | 5.533 | 5.607 | 5.504 | 5.564 | 232,844 | +0.03(+0.52%) |
Jun 02, 2003 | 5.537 | 5.623 | 5.502 | 5.535 | 210,901 | +0.05(+0.82%) |
May 30, 2003 | 5.373 | 5.533 | 5.359 | 5.490 | 209,681 | +0.13(+2.33%) |
May 29, 2003 | 5.398 | 5.426 | 5.363 | 5.365 | 165,551 | -0.05(-0.83%) |
May 28, 2003 | 5.389 | 5.432 | 5.334 | 5.410 | 250,155 | +0.02(+0.38%) |
May 27, 2003 | 5.303 | 5.389 | 5.244 | 5.389 | 439,356 | +0.08(+1.58%) |
May 23, 2003 | 5.295 | 5.322 | 5.283 | 5.305 | 265,515 | +0.01(+0.19%) |
May 22, 2003 | 5.250 | 5.311 | 5.236 | 5.295 | 373,282 | +0.04(+0.82%) |
May 21, 2003 | 5.311 | 5.311 | 5.246 | 5.252 | 159,211 | -0.06(-1.16%) |
May 20, 2003 | 5.295 | 5.354 | 5.295 | 5.313 | 211,388 | +0.03(+0.54%) |
May 19, 2003 | 5.291 | 5.307 | 5.281 | 5.285 | 244,303 | -0.04(-0.77%) |
May 16, 2003 | 5.342 | 5.359 | 5.311 | 5.326 | 107,766 | -0.01(-0.19%) |
May 15, 2003 | 5.363 | 5.428 | 5.281 | 5.336 | 371,575 | -0.04(-0.69%) |
May 14, 2003 | 5.461 | 5.463 | 5.359 | 5.373 | 186,519 | -0.07(-1.36%) |
May 13, 2003 | 5.506 | 5.506 | 5.424 | 5.447 | 140,925 | -0.08(-1.45%) |
May 12, 2003 | 5.408 | 5.543 | 5.408 | 5.527 | 255,519 | +0.10(+1.89%) |
May 09, 2003 | 5.322 | 5.447 | 5.322 | 5.424 | 178,961 | +0.10(+1.93%) |
May 08, 2003 | 5.389 | 5.434 | 5.313 | 5.322 | 210,901 | -0.11(-2.00%) |
May 07, 2003 | 5.455 | 5.475 | 5.379 | 5.430 | 209,438 | -0.05(-0.82%) |
May 06, 2003 | 5.496 | 5.496 | 5.428 | 5.475 | 223,823 | -0.02(-0.37%) |
May 05, 2003 | 5.461 | 5.537 | 5.447 | 5.496 | 200,904 | +0.03(+0.64%) |