Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.952 | 5.957 | 5.854 | 5.854 | 81,534 | -0.10(-1.65%) |
Jul 30, 2003 | 5.925 | 5.963 | 5.799 | 5.952 | 125,607 | +0.08(+1.39%) |
Jul 29, 2003 | 5.756 | 5.974 | 5.707 | 5.870 | 104,856 | +0.15(+2.67%) |
Jul 28, 2003 | 5.745 | 5.767 | 5.674 | 5.718 | 104,673 | -0.03(-0.47%) |
Jul 25, 2003 | 5.767 | 5.767 | 5.652 | 5.745 | 78,229 | -0.02(-0.38%) |
Jul 24, 2003 | 5.723 | 5.767 | 5.631 | 5.767 | 118,813 | +0.05(+0.86%) |
Jul 23, 2003 | 5.696 | 5.745 | 5.669 | 5.718 | 95,124 | +0.08(+1.35%) |
Jul 22, 2003 | 5.609 | 5.691 | 5.565 | 5.642 | 56,192 | +0.08(+1.47%) |
Jul 21, 2003 | 5.609 | 5.712 | 5.527 | 5.560 | 87,227 | -0.03(-0.58%) |
Jul 18, 2003 | 5.538 | 5.609 | 5.511 | 5.593 | 51,234 | +0.08(+1.48%) |
Jul 17, 2003 | 5.663 | 5.707 | 5.511 | 5.511 | 130,198 | -0.15(-2.69%) |
Jul 16, 2003 | 5.718 | 5.729 | 5.663 | 5.663 | 75,291 | -0.01(-0.10%) |
Jul 15, 2003 | 5.674 | 5.718 | 5.598 | 5.669 | 92,002 | +0.01(+0.10%) |
Jul 14, 2003 | 5.691 | 5.712 | 5.587 | 5.663 | 113,487 | -0.05(-0.95%) |
Jul 11, 2003 | 5.691 | 5.723 | 5.669 | 5.718 | 61,885 | +0.05(+0.96%) |
Jul 10, 2003 | 5.663 | 5.712 | 5.620 | 5.663 | 104,305 | -0.05(-0.86%) |
Jul 09, 2003 | 5.658 | 5.712 | 5.598 | 5.712 | 161,049 | +0.00(+0.00%) |
Jul 08, 2003 | 5.625 | 5.712 | 5.571 | 5.712 | 100,082 | +0.13(+2.34%) |
Jul 07, 2003 | 5.609 | 5.620 | 5.533 | 5.582 | 110,916 | -0.01(-0.19%) |
Jul 03, 2003 | 5.631 | 5.652 | 5.554 | 5.593 | 61,334 | -0.04(-0.68%) |
Jul 02, 2003 | 5.549 | 5.631 | 5.511 | 5.631 | 140,298 | +0.15(+2.68%) |
Jul 01, 2003 | 5.446 | 5.554 | 5.402 | 5.484 | 84,105 | +0.04(+0.70%) |
Jun 30, 2003 | 5.544 | 5.631 | 5.446 | 5.446 | 143,236 | -0.14(-2.44%) |
Jun 27, 2003 | 5.642 | 5.658 | 5.505 | 5.582 | 88,696 | +0.02(+0.39%) |
Jun 26, 2003 | 5.527 | 5.609 | 5.500 | 5.560 | 69,598 | +0.05(+0.89%) |
Jun 25, 2003 | 5.500 | 5.603 | 5.424 | 5.511 | 159,397 | +0.07(+1.20%) |
Jun 24, 2003 | 5.435 | 5.500 | 5.402 | 5.446 | 87,227 | -0.04(-0.79%) |
Jun 23, 2003 | 5.609 | 5.609 | 5.315 | 5.489 | 304,286 | -0.11(-2.04%) |
Jun 20, 2003 | 5.533 | 5.663 | 5.500 | 5.603 | 136,626 | +0.08(+1.38%) |
Jun 19, 2003 | 5.511 | 5.554 | 5.484 | 5.527 | 113,120 | +0.04(+0.79%) |
Jun 18, 2003 | 5.473 | 5.522 | 5.446 | 5.484 | 109,998 | +0.05(+1.00%) |
Jun 17, 2003 | 5.489 | 5.527 | 5.429 | 5.429 | 128,729 | -0.02(-0.30%) |
Jun 16, 2003 | 5.369 | 5.446 | 5.337 | 5.446 | 141,767 | +0.13(+2.46%) |
Jun 13, 2003 | 5.402 | 5.418 | 5.293 | 5.315 | 87,227 | -0.08(-1.51%) |
Jun 12, 2003 | 5.391 | 5.440 | 5.249 | 5.397 | 141,584 | +0.04(+0.81%) |
Jun 11, 2003 | 5.326 | 5.358 | 5.173 | 5.353 | 154,071 | +0.07(+1.24%) |
Jun 10, 2003 | 5.179 | 5.293 | 5.173 | 5.288 | 101,734 | +0.11(+2.21%) |
Jun 09, 2003 | 5.228 | 5.342 | 5.173 | 5.173 | 188,044 | -0.05(-0.94%) |
Jun 06, 2003 | 5.309 | 5.337 | 5.200 | 5.222 | 117,160 | -0.07(-1.34%) |
Jun 05, 2003 | 5.239 | 5.293 | 5.184 | 5.293 | 159,947 | +0.04(+0.73%) |
Jun 04, 2003 | 5.228 | 5.255 | 5.211 | 5.255 | 107,244 | +0.05(+1.05%) |
Jun 03, 2003 | 5.173 | 5.255 | 5.151 | 5.200 | 139,747 | -0.01(-0.21%) |
Jun 02, 2003 | 5.173 | 5.266 | 5.092 | 5.211 | 183,269 | +0.03(+0.63%) |
May 30, 2003 | 5.233 | 5.293 | 5.179 | 5.179 | 222,935 | -0.05(-1.04%) |
May 29, 2003 | 5.255 | 5.282 | 5.184 | 5.233 | 109,264 | -0.02(-0.41%) |
May 28, 2003 | 5.255 | 5.282 | 5.200 | 5.255 | 242,401 | -0.07(-1.33%) |
May 27, 2003 | 5.298 | 5.380 | 5.233 | 5.326 | 190,064 | +0.05(+0.93%) |
May 23, 2003 | 5.157 | 5.320 | 5.113 | 5.277 | 127,444 | +0.12(+2.32%) |
May 22, 2003 | 5.173 | 5.173 | 5.059 | 5.157 | 124,138 | -0.02(-0.32%) |
May 21, 2003 | 5.228 | 5.266 | 5.173 | 5.173 | 84,105 | -0.06(-1.14%) |
May 20, 2003 | 5.298 | 5.337 | 5.195 | 5.233 | 96,042 | +0.00(+0.00%) |
May 19, 2003 | 5.309 | 5.348 | 5.162 | 5.233 | 130,382 | -0.08(-1.44%) |
May 16, 2003 | 5.391 | 5.446 | 5.309 | 5.309 | 141,400 | -0.14(-2.50%) |
May 15, 2003 | 5.424 | 5.516 | 5.391 | 5.446 | 146,358 | +0.13(+2.46%) |
May 14, 2003 | 5.337 | 5.337 | 5.173 | 5.315 | 128,729 | -0.02(-0.41%) |
May 13, 2003 | 5.342 | 5.418 | 5.282 | 5.337 | 115,875 | -0.02(-0.41%) |
May 12, 2003 | 5.418 | 5.462 | 5.331 | 5.358 | 135,524 | +0.02(+0.41%) |
May 09, 2003 | 5.309 | 5.418 | 5.260 | 5.337 | 226,424 | +0.00(+0.00%) |
May 08, 2003 | 5.298 | 5.380 | 5.239 | 5.337 | 101,367 | +0.09(+1.77%) |
May 07, 2003 | 5.309 | 5.353 | 5.228 | 5.244 | 105,591 | -0.08(-1.53%) |
May 06, 2003 | 5.195 | 5.407 | 5.195 | 5.326 | 231,199 | +0.19(+3.60%) |
May 05, 2003 | 5.010 | 5.179 | 5.010 | 5.141 | 135,891 | +0.10(+1.94%) |
May 02, 2003 | 4.803 | 5.043 | 4.803 | 5.043 | 142,502 | +0.21(+4.28%) |