Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.671 | 6.999 | 6.632 | 6.944 | 1,385,640 | +0.33(+4.95%) |
Jul 30, 2003 | 6.788 | 6.788 | 6.328 | 6.616 | 1,246,833 | -0.10(-1.51%) |
Jul 29, 2003 | 6.710 | 6.835 | 6.484 | 6.718 | 1,738,491 | +0.11(+1.65%) |
Jul 28, 2003 | 6.624 | 7.014 | 6.554 | 6.608 | 2,528,015 | +0.12(+1.93%) |
Jul 25, 2003 | 6.491 | 6.569 | 6.398 | 6.484 | 2,019,054 | +0.11(+1.71%) |
Jul 24, 2003 | 6.164 | 6.499 | 6.125 | 6.374 | 4,302,779 | +0.24(+3.94%) |
Jul 23, 2003 | 6.070 | 6.281 | 5.961 | 6.133 | 3,508,000 | +0.35(+6.07%) |
Jul 22, 2003 | 5.969 | 5.969 | 5.781 | 5.781 | 634,439 | -0.20(-3.26%) |
Jul 21, 2003 | 5.633 | 6.054 | 5.633 | 5.976 | 498,194 | +0.26(+4.50%) |
Jul 18, 2003 | 5.805 | 5.805 | 5.672 | 5.719 | 282,998 | -0.02(-0.41%) |
Jul 17, 2003 | 5.610 | 5.828 | 5.610 | 5.742 | 505,116 | +0.09(+1.66%) |
Jul 16, 2003 | 5.586 | 5.774 | 5.579 | 5.649 | 470,254 | +0.05(+0.84%) |
Jul 15, 2003 | 6.125 | 6.125 | 5.579 | 5.602 | 945,762 | -0.41(-6.79%) |
Jul 14, 2003 | 6.133 | 6.164 | 6.008 | 6.010 | 456,283 | -0.11(-1.75%) |
Jul 11, 2003 | 6.125 | 6.133 | 5.937 | 6.117 | 538,952 | +0.10(+1.69%) |
Jul 10, 2003 | 5.836 | 6.156 | 5.813 | 6.015 | 1,238,630 | +0.23(+3.91%) |
Jul 09, 2003 | 5.742 | 5.844 | 5.703 | 5.789 | 312,733 | +0.09(+1.50%) |
Jul 08, 2003 | 5.774 | 5.930 | 5.688 | 5.703 | 541,644 | -0.16(-2.66%) |
Jul 07, 2003 | 5.774 | 5.859 | 5.688 | 5.859 | 394,890 | +0.09(+1.62%) |
Jul 03, 2003 | 5.797 | 5.805 | 5.657 | 5.766 | 143,934 | +0.09(+1.65%) |
Jul 02, 2003 | 5.813 | 5.844 | 5.618 | 5.672 | 421,805 | -0.06(-1.09%) |
Jul 01, 2003 | 5.641 | 5.735 | 5.516 | 5.735 | 454,361 | +0.23(+4.26%) |
Jun 30, 2003 | 5.352 | 5.571 | 5.352 | 5.501 | 513,062 | +0.15(+2.77%) |
Jun 27, 2003 | 5.383 | 5.485 | 5.337 | 5.352 | 350,671 | -0.09(-1.58%) |
Jun 26, 2003 | 5.368 | 5.477 | 5.321 | 5.438 | 192,638 | -0.02(-0.30%) |
Jun 25, 2003 | 5.423 | 5.680 | 5.423 | 5.454 | 243,265 | +0.07(+1.32%) |
Jun 24, 2003 | 5.657 | 5.664 | 5.368 | 5.383 | 286,074 | -0.12(-2.27%) |
Jun 23, 2003 | 5.625 | 5.680 | 5.485 | 5.508 | 310,682 | -0.15(-2.62%) |
Jun 20, 2003 | 5.844 | 5.844 | 5.625 | 5.657 | 303,377 | -0.18(-3.07%) |
Jun 19, 2003 | 5.657 | 5.937 | 5.602 | 5.836 | 583,812 | +0.14(+2.47%) |
Jun 18, 2003 | 5.813 | 5.844 | 5.657 | 5.696 | 411,167 | -0.11(-1.88%) |
Jun 17, 2003 | 5.594 | 5.813 | 5.501 | 5.805 | 855,787 | +0.27(+4.79%) |
Jun 16, 2003 | 5.462 | 5.649 | 5.454 | 5.540 | 327,985 | +0.04(+0.71%) |
Jun 13, 2003 | 5.454 | 5.649 | 5.423 | 5.501 | 676,350 | +0.06(+1.15%) |
Jun 12, 2003 | 5.290 | 5.501 | 5.290 | 5.438 | 285,305 | +0.02(+0.43%) |
Jun 11, 2003 | 5.391 | 5.446 | 5.274 | 5.415 | 266,592 | +0.09(+1.76%) |
Jun 10, 2003 | 5.352 | 5.423 | 5.227 | 5.321 | 445,901 | -0.10(-1.87%) |
Jun 09, 2003 | 5.462 | 5.501 | 5.344 | 5.423 | 427,060 | -0.02(-0.43%) |
Jun 06, 2003 | 5.352 | 5.493 | 5.266 | 5.446 | 764,787 | +0.03(+0.58%) |
Jun 05, 2003 | 5.282 | 5.423 | 5.204 | 5.415 | 705,829 | +0.33(+6.44%) |
Jun 04, 2003 | 5.173 | 5.251 | 5.056 | 5.087 | 420,139 | -0.02(-0.46%) |
Jun 03, 2003 | 5.181 | 5.188 | 5.064 | 5.110 | 417,960 | +0.03(+0.61%) |
Jun 02, 2003 | 5.079 | 5.212 | 5.032 | 5.079 | 594,706 | -0.08(-1.51%) |
May 30, 2003 | 5.157 | 5.220 | 5.087 | 5.157 | 725,695 | -0.04(-0.75%) |
May 29, 2003 | 5.188 | 5.344 | 5.157 | 5.196 | 562,920 | -0.03(-0.60%) |
May 28, 2003 | 5.305 | 5.313 | 5.196 | 5.227 | 809,775 | -0.17(-3.12%) |
May 27, 2003 | 5.540 | 5.540 | 5.274 | 5.396 | 486,018 | -0.04(-0.77%) |
May 23, 2003 | 5.594 | 5.680 | 5.423 | 5.438 | 357,208 | +0.02(+0.43%) |
May 22, 2003 | 5.469 | 5.625 | 5.391 | 5.415 | 496,656 | -0.18(-3.21%) |
May 21, 2003 | 5.540 | 5.672 | 5.462 | 5.594 | 536,774 | -0.09(-1.51%) |
May 20, 2003 | 5.579 | 5.696 | 5.477 | 5.680 | 532,159 | +0.06(+1.11%) |
May 19, 2003 | 5.376 | 5.657 | 5.344 | 5.618 | 846,687 | +0.37(+6.98%) |
May 16, 2003 | 5.251 | 5.368 | 5.196 | 5.251 | 268,515 | +0.06(+1.20%) |
May 15, 2003 | 5.360 | 5.407 | 5.095 | 5.188 | 510,242 | -0.16(-2.92%) |
May 14, 2003 | 5.399 | 5.446 | 5.344 | 5.344 | 507,295 | +0.00(+0.00%) |
May 13, 2003 | 5.501 | 5.532 | 5.337 | 5.344 | 479,097 | -0.09(-1.58%) |
May 12, 2003 | 5.305 | 5.532 | 5.305 | 5.430 | 759,276 | +0.09(+1.75%) |
May 09, 2003 | 5.181 | 5.344 | 5.173 | 5.337 | 282,613 | +0.03(+0.59%) |
May 08, 2003 | 5.259 | 5.344 | 5.103 | 5.305 | 654,177 | +0.20(+3.82%) |
May 07, 2003 | 5.251 | 5.251 | 5.056 | 5.110 | 432,444 | -0.10(-1.95%) |
May 06, 2003 | 5.243 | 5.298 | 4.993 | 5.212 | 456,155 | +0.06(+1.21%) |
May 05, 2003 | 5.181 | 5.259 | 5.032 | 5.149 | 463,973 | -0.03(-0.60%) |
May 02, 2003 | 5.227 | 5.266 | 5.009 | 5.181 | 547,540 | +0.02(+0.45%) |