Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.949 | 6.020 | 5.939 | 5.990 | 396,665 | +0.04(+0.69%) |
Jul 30, 2003 | 6.006 | 6.007 | 5.941 | 5.949 | 191,709 | -0.08(-1.29%) |
Jul 29, 2003 | 6.028 | 6.044 | 5.965 | 6.026 | 489,392 | -0.01(-0.14%) |
Jul 28, 2003 | 5.992 | 6.074 | 5.992 | 6.035 | 441,189 | +0.05(+0.79%) |
Jul 25, 2003 | 6.026 | 6.047 | 5.933 | 5.987 | 313,505 | -0.03(-0.56%) |
Jul 24, 2003 | 5.942 | 6.081 | 5.938 | 6.021 | 893,418 | +0.09(+1.47%) |
Jul 23, 2003 | 5.884 | 5.938 | 5.844 | 5.934 | 579,176 | +0.04(+0.76%) |
Jul 22, 2003 | 5.938 | 5.938 | 5.884 | 5.889 | 603,829 | -0.04(-0.76%) |
Jul 21, 2003 | 5.884 | 5.934 | 5.824 | 5.934 | 490,128 | +0.03(+0.48%) |
Jul 18, 2003 | 5.863 | 5.911 | 5.850 | 5.905 | 885,322 | +0.05(+0.93%) |
Jul 17, 2003 | 5.859 | 5.870 | 5.809 | 5.851 | 291,795 | -0.03(-0.58%) |
Jul 16, 2003 | 5.924 | 5.931 | 5.877 | 5.885 | 1,339,391 | -0.03(-0.55%) |
Jul 15, 2003 | 5.863 | 5.941 | 5.863 | 5.918 | 601,254 | +0.02(+0.42%) |
Jul 14, 2003 | 5.761 | 5.914 | 5.700 | 5.893 | 752,855 | +0.16(+2.77%) |
Jul 11, 2003 | 5.715 | 5.744 | 5.702 | 5.734 | 296,211 | +0.02(+0.33%) |
Jul 10, 2003 | 5.714 | 5.741 | 5.650 | 5.715 | 130,627 | +0.00(+0.02%) |
Jul 09, 2003 | 5.702 | 5.729 | 5.693 | 5.714 | 700,236 | +0.01(+0.24%) |
Jul 08, 2003 | 5.721 | 5.766 | 5.680 | 5.700 | 676,318 | -0.05(-0.90%) |
Jul 07, 2003 | 5.808 | 5.843 | 5.741 | 5.752 | 428,678 | -0.06(-0.96%) |
Jul 03, 2003 | 5.814 | 5.814 | 5.761 | 5.808 | 123,636 | -0.01(-0.14%) |
Jul 02, 2003 | 5.804 | 5.891 | 5.789 | 5.816 | 398,873 | +0.01(+0.23%) |
Jul 01, 2003 | 5.816 | 5.843 | 5.717 | 5.802 | 790,020 | -0.03(-0.47%) |
Jun 30, 2003 | 5.687 | 5.863 | 5.680 | 5.829 | 492,704 | +0.15(+2.63%) |
Jun 27, 2003 | 5.642 | 5.850 | 5.642 | 5.680 | 499,327 | +0.02(+0.43%) |
Jun 26, 2003 | 5.666 | 5.674 | 5.626 | 5.655 | 333,007 | +0.05(+0.95%) |
Jun 25, 2003 | 5.626 | 5.626 | 5.578 | 5.602 | 437,141 | -0.04(-0.75%) |
Jun 24, 2003 | 5.653 | 5.680 | 5.619 | 5.645 | 362,077 | -0.01(-0.22%) |
Jun 23, 2003 | 5.670 | 5.670 | 5.566 | 5.657 | 572,552 | -0.01(-0.24%) |
Jun 20, 2003 | 5.843 | 5.843 | 5.627 | 5.670 | 392,986 | -0.19(-3.25%) |
Jun 19, 2003 | 5.873 | 5.884 | 5.835 | 5.861 | 498,592 | -0.02(-0.35%) |
Jun 18, 2003 | 5.870 | 5.893 | 5.734 | 5.881 | 615,972 | -0.02(-0.39%) |
Jun 17, 2003 | 5.714 | 5.945 | 5.711 | 5.904 | 562,617 | +0.20(+3.58%) |
Jun 16, 2003 | 5.891 | 5.891 | 5.679 | 5.700 | 589,479 | -0.19(-3.23%) |
Jun 13, 2003 | 5.900 | 5.901 | 5.863 | 5.891 | 475,410 | -0.04(-0.73%) |
Jun 12, 2003 | 5.918 | 5.965 | 5.904 | 5.934 | 501,535 | +0.02(+0.28%) |
Jun 11, 2003 | 5.775 | 5.918 | 5.714 | 5.918 | 1,207,291 | +0.26(+4.69%) |
Jun 10, 2003 | 5.477 | 5.670 | 5.477 | 5.653 | 581,016 | +0.18(+3.23%) |
Jun 09, 2003 | 5.601 | 5.601 | 5.473 | 5.476 | 436,406 | -0.10(-1.85%) |
Jun 06, 2003 | 5.608 | 5.645 | 5.544 | 5.579 | 496,016 | -0.03(-0.48%) |
Jun 05, 2003 | 5.673 | 5.673 | 5.571 | 5.607 | 497,856 | -0.09(-1.50%) |
Jun 04, 2003 | 5.605 | 5.692 | 5.585 | 5.692 | 292,899 | +0.08(+1.43%) |
Jun 03, 2003 | 5.605 | 5.624 | 5.585 | 5.612 | 543,483 | -0.01(-0.19%) |
Jun 02, 2003 | 5.680 | 5.680 | 5.608 | 5.623 | 967,011 | -0.09(-1.59%) |
May 30, 2003 | 5.680 | 5.725 | 5.665 | 5.714 | 771,253 | +0.03(+0.60%) |
May 29, 2003 | 5.676 | 5.768 | 5.662 | 5.680 | 359,501 | +0.00(+0.07%) |
May 28, 2003 | 5.727 | 5.727 | 5.658 | 5.676 | 599,046 | -0.04(-0.74%) |
May 27, 2003 | 5.660 | 5.732 | 5.635 | 5.718 | 1,149,521 | -0.03(-0.54%) |
May 23, 2003 | 5.619 | 5.768 | 5.554 | 5.749 | 954,132 | +0.14(+2.54%) |
May 22, 2003 | 5.543 | 5.617 | 5.518 | 5.607 | 656,080 | +0.04(+0.76%) |
May 21, 2003 | 5.467 | 5.564 | 5.458 | 5.564 | 406,600 | +0.10(+1.79%) |
May 20, 2003 | 5.501 | 5.570 | 5.462 | 5.467 | 547,531 | -0.02(-0.37%) |
May 19, 2003 | 5.517 | 5.524 | 5.477 | 5.487 | 478,354 | -0.04(-0.79%) |
May 16, 2003 | 5.544 | 5.544 | 5.450 | 5.530 | 472,834 | -0.04(-0.73%) |
May 15, 2003 | 5.662 | 5.662 | 5.462 | 5.571 | 1,181,902 | -0.09(-1.61%) |
May 14, 2003 | 5.435 | 5.741 | 5.435 | 5.662 | 2,088,199 | +0.23(+4.17%) |
May 13, 2003 | 5.340 | 5.435 | 5.329 | 5.435 | 1,335,343 | +0.08(+1.52%) |
May 12, 2003 | 5.177 | 5.374 | 5.174 | 5.354 | 1,219,066 | +0.18(+3.41%) |
May 09, 2003 | 5.123 | 5.177 | 5.104 | 5.177 | 1,174,543 | +0.04(+0.74%) |
May 08, 2003 | 5.130 | 5.157 | 5.092 | 5.139 | 555,994 | +0.04(+0.72%) |
May 07, 2003 | 5.028 | 5.135 | 5.028 | 5.102 | 1,513,806 | +0.09(+1.76%) |
May 06, 2003 | 4.992 | 5.019 | 4.971 | 5.014 | 1,015,582 | +0.05(+0.99%) |
May 05, 2003 | 4.927 | 5.014 | 4.927 | 4.965 | 1,201,404 | +0.04(+0.80%) |
May 02, 2003 | 5.089 | 5.089 | 4.919 | 4.926 | 1,102,790 | -0.14(-2.81%) |