Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.285 | 5.299 | 5.216 | 5.216 | 81,157 | -0.08(-1.56%) |
Jul 30, 2003 | 5.239 | 5.299 | 5.239 | 5.299 | 31,114 | +0.04(+0.70%) |
Jul 29, 2003 | 5.267 | 5.285 | 5.262 | 5.262 | 74,630 | -0.05(-0.87%) |
Jul 28, 2003 | 5.318 | 5.336 | 5.258 | 5.308 | 84,856 | -0.04(-0.69%) |
Jul 25, 2003 | 5.308 | 5.350 | 5.304 | 5.345 | 28,720 | +0.04(+0.69%) |
Jul 24, 2003 | 5.359 | 5.377 | 5.308 | 5.308 | 127,066 | -0.07(-1.28%) |
Jul 23, 2003 | 5.267 | 5.400 | 5.267 | 5.377 | 130,765 | +0.09(+1.74%) |
Jul 22, 2003 | 5.253 | 5.285 | 5.203 | 5.285 | 116,623 | -0.01(-0.17%) |
Jul 21, 2003 | 5.308 | 5.313 | 5.253 | 5.295 | 68,537 | -0.03(-0.60%) |
Jul 18, 2003 | 5.285 | 5.331 | 5.239 | 5.327 | 59,181 | +0.05(+0.96%) |
Jul 17, 2003 | 5.276 | 5.318 | 5.198 | 5.276 | 127,284 | +0.00(+0.09%) |
Jul 16, 2003 | 5.387 | 5.387 | 5.216 | 5.272 | 159,921 | -0.12(-2.30%) |
Jul 15, 2003 | 5.465 | 5.465 | 5.382 | 5.396 | 177,328 | -0.06(-1.18%) |
Jul 14, 2003 | 5.442 | 5.460 | 5.414 | 5.460 | 91,166 | +0.00(+0.00%) |
Jul 11, 2003 | 5.391 | 5.460 | 5.391 | 5.460 | 65,056 | +0.06(+1.02%) |
Jul 10, 2003 | 5.423 | 5.455 | 5.354 | 5.405 | 307,876 | -0.01(-0.17%) |
Jul 09, 2003 | 5.423 | 5.442 | 5.382 | 5.414 | 83,768 | -0.01(-0.25%) |
Jul 08, 2003 | 5.423 | 5.460 | 5.414 | 5.428 | 68,755 | -0.01(-0.17%) |
Jul 07, 2003 | 5.455 | 5.465 | 5.414 | 5.437 | 105,091 | -0.02(-0.42%) |
Jul 03, 2003 | 5.442 | 5.460 | 5.419 | 5.460 | 87,467 | +0.04(+0.76%) |
Jul 02, 2003 | 5.419 | 5.451 | 5.409 | 5.419 | 108,137 | -0.02(-0.42%) |
Jul 01, 2003 | 5.409 | 5.451 | 5.400 | 5.442 | 103,133 | +0.04(+0.68%) |
Jun 30, 2003 | 5.405 | 5.423 | 5.396 | 5.405 | 87,249 | +0.00(+0.00%) |
Jun 27, 2003 | 5.469 | 5.492 | 5.377 | 5.405 | 158,181 | -0.04(-0.76%) |
Jun 26, 2003 | 5.557 | 5.561 | 5.437 | 5.446 | 144,038 | -0.09(-1.58%) |
Jun 25, 2003 | 5.506 | 5.534 | 5.492 | 5.534 | 21,540 | -0.00(-0.08%) |
Jun 24, 2003 | 5.451 | 5.538 | 5.446 | 5.538 | 97,258 | +0.11(+2.12%) |
Jun 23, 2003 | 5.423 | 5.469 | 5.405 | 5.423 | 91,166 | +0.01(+0.17%) |
Jun 20, 2003 | 5.483 | 5.483 | 5.359 | 5.414 | 60,922 | -0.08(-1.42%) |
Jun 19, 2003 | 5.506 | 5.506 | 5.437 | 5.492 | 65,056 | -0.01(-0.25%) |
Jun 18, 2003 | 5.515 | 5.538 | 5.478 | 5.506 | 50,261 | -0.03(-0.50%) |
Jun 17, 2003 | 5.524 | 5.538 | 5.520 | 5.534 | 14,795 | -0.02(-0.41%) |
Jun 16, 2003 | 5.547 | 5.570 | 5.534 | 5.557 | 68,537 | -0.01(-0.25%) |
Jun 13, 2003 | 5.538 | 5.580 | 5.534 | 5.570 | 51,131 | +0.01(+0.17%) |
Jun 12, 2003 | 5.566 | 5.566 | 5.524 | 5.561 | 53,959 | +0.00(+0.00%) |
Jun 11, 2003 | 5.515 | 5.561 | 5.515 | 5.561 | 61,357 | +0.05(+0.83%) |
Jun 10, 2003 | 5.501 | 5.520 | 5.483 | 5.515 | 65,274 | -0.01(-0.17%) |
Jun 09, 2003 | 5.492 | 5.524 | 5.492 | 5.524 | 54,395 | +0.04(+0.67%) |
Jun 06, 2003 | 5.552 | 5.557 | 5.488 | 5.488 | 77,023 | -0.04(-0.75%) |
Jun 05, 2003 | 5.552 | 5.561 | 5.524 | 5.529 | 51,566 | -0.06(-0.99%) |
Jun 04, 2003 | 5.497 | 5.584 | 5.492 | 5.584 | 76,153 | +0.07(+1.25%) |
Jun 03, 2003 | 5.501 | 5.515 | 5.474 | 5.515 | 37,641 | +0.04(+0.67%) |
Jun 02, 2003 | 5.455 | 5.488 | 5.451 | 5.478 | 46,344 | +0.00(+0.08%) |
May 30, 2003 | 5.437 | 5.478 | 5.437 | 5.474 | 33,072 | +0.00(+0.00%) |
May 29, 2003 | 5.442 | 5.474 | 5.409 | 5.474 | 54,612 | +0.03(+0.59%) |
May 28, 2003 | 5.460 | 5.460 | 5.377 | 5.442 | 134,899 | -0.00(-0.08%) |
May 27, 2003 | 5.497 | 5.529 | 5.446 | 5.446 | 75,718 | -0.07(-1.33%) |
May 23, 2003 | 5.552 | 5.557 | 5.515 | 5.520 | 73,977 | -0.03(-0.58%) |
May 22, 2003 | 5.529 | 5.575 | 5.529 | 5.552 | 37,423 | +0.01(+0.25%) |
May 21, 2003 | 5.538 | 5.575 | 5.524 | 5.538 | 101,827 | -0.00(-0.08%) |
May 20, 2003 | 5.580 | 5.580 | 5.529 | 5.543 | 214,534 | -0.04(-0.74%) |
May 19, 2003 | 5.625 | 5.630 | 5.584 | 5.584 | 65,491 | -0.04(-0.74%) |
May 16, 2003 | 5.639 | 5.662 | 5.607 | 5.625 | 217,362 | -0.05(-0.89%) |
May 15, 2003 | 5.690 | 5.699 | 5.639 | 5.676 | 31,114 | +0.00(+0.00%) |
May 14, 2003 | 5.727 | 5.727 | 5.676 | 5.676 | 109,660 | -0.05(-0.88%) |
May 13, 2003 | 5.736 | 5.740 | 5.722 | 5.727 | 51,566 | -0.00(-0.08%) |
May 12, 2003 | 5.722 | 5.745 | 5.717 | 5.731 | 77,023 | -0.00(-0.08%) |
May 09, 2003 | 5.763 | 5.800 | 5.708 | 5.736 | 152,959 | -0.05(-0.87%) |
May 08, 2003 | 5.731 | 5.786 | 5.708 | 5.786 | 87,467 | +0.06(+1.12%) |
May 07, 2003 | 5.690 | 5.722 | 5.685 | 5.722 | 62,445 | +0.03(+0.48%) |
May 06, 2003 | 5.648 | 5.708 | 5.630 | 5.694 | 130,330 | +0.06(+1.06%) |
May 05, 2003 | 5.653 | 5.653 | 5.621 | 5.635 | 116,405 | +0.01(+0.16%) |
May 02, 2003 | 5.630 | 5.644 | 5.607 | 5.625 | 32,201 | -0.02(-0.33%) |