Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.672 | 7.086 | 6.441 | 6.975 | 83,427 | +0.16(+2.34%) |
Jul 30, 2003 | 6.775 | 6.823 | 6.552 | 6.815 | 96,726 | -0.03(-0.47%) |
Jul 29, 2003 | 6.425 | 7.086 | 6.217 | 6.847 | 406,600 | +0.33(+5.01%) |
Jul 28, 2003 | 6.552 | 7.198 | 6.456 | 6.520 | 1,395,314 | +1.46(+28.82%) |
Jul 25, 2003 | 5.030 | 5.181 | 4.910 | 5.062 | 45,289 | -0.05(-0.94%) |
Jul 24, 2003 | 4.719 | 5.156 | 4.663 | 5.109 | 62,727 | +0.33(+7.01%) |
Jul 23, 2003 | 4.830 | 4.830 | 4.424 | 4.775 | 10,412 | +0.02(+0.34%) |
Jul 22, 2003 | 4.687 | 4.783 | 4.583 | 4.759 | 8,029 | +0.06(+1.19%) |
Jul 21, 2003 | 4.735 | 4.783 | 4.599 | 4.703 | 9,785 | -0.08(-1.67%) |
Jul 18, 2003 | 4.902 | 4.902 | 4.783 | 4.783 | 10,663 | -0.12(-2.44%) |
Jul 17, 2003 | 5.133 | 5.181 | 4.799 | 4.902 | 26,471 | -0.26(-5.09%) |
Jul 16, 2003 | 5.133 | 5.181 | 5.006 | 5.165 | 11,040 | -0.03(-0.61%) |
Jul 15, 2003 | 5.181 | 5.261 | 5.149 | 5.197 | 14,552 | -0.19(-3.55%) |
Jul 14, 2003 | 5.492 | 5.492 | 5.341 | 5.388 | 20,449 | -0.03(-0.59%) |
Jul 11, 2003 | 4.783 | 5.460 | 4.783 | 5.420 | 10,412 | +0.24(+4.62%) |
Jul 10, 2003 | 5.077 | 5.181 | 4.941 | 5.181 | 7,903 | +0.08(+1.56%) |
Jul 09, 2003 | 4.822 | 5.173 | 4.822 | 5.101 | 15,180 | +0.09(+1.89%) |
Jul 08, 2003 | 4.854 | 5.149 | 4.831 | 5.007 | 9,785 | +0.01(+0.18%) |
Jul 07, 2003 | 5.022 | 5.181 | 4.846 | 4.998 | 4,516 | +0.12(+2.45%) |
Jul 03, 2003 | 4.783 | 4.974 | 4.783 | 4.878 | 3,638 | -0.02(-0.49%) |
Jul 02, 2003 | 4.783 | 4.982 | 4.783 | 4.902 | 14,051 | -0.02(-0.49%) |
Jul 01, 2003 | 4.814 | 4.926 | 4.742 | 4.926 | 13,925 | +0.12(+2.49%) |
Jun 30, 2003 | 4.822 | 4.910 | 4.719 | 4.806 | 5,770 | -0.07(-1.45%) |
Jun 27, 2003 | 4.775 | 4.878 | 4.559 | 4.877 | 30,736 | +0.09(+1.98%) |
Jun 26, 2003 | 4.838 | 4.838 | 4.671 | 4.783 | 3,638 | +0.00(+0.00%) |
Jun 25, 2003 | 4.870 | 4.870 | 4.583 | 4.783 | 10,036 | +0.00(+0.00%) |
Jun 24, 2003 | 4.767 | 4.846 | 4.767 | 4.783 | 1,129 | +0.12(+2.56%) |
Jun 23, 2003 | 4.743 | 4.751 | 4.567 | 4.663 | 12,169 | -0.16(-3.31%) |
Jun 20, 2003 | 4.783 | 4.846 | 4.783 | 4.822 | 3,136 | +0.04(+0.83%) |
Jun 19, 2003 | 4.775 | 4.814 | 4.647 | 4.783 | 11,667 | -0.12(-2.44%) |
Jun 18, 2003 | 4.958 | 4.958 | 4.814 | 4.902 | 3,136 | -0.05(-0.97%) |
Jun 17, 2003 | 4.926 | 4.958 | 4.806 | 4.950 | 3,010 | +0.05(+0.96%) |
Jun 16, 2003 | 4.791 | 4.949 | 4.735 | 4.903 | 3,889 | +0.12(+2.52%) |
Jun 13, 2003 | 4.711 | 4.942 | 4.543 | 4.783 | 33,245 | -0.11(-2.28%) |
Jun 12, 2003 | 4.671 | 4.894 | 3.914 | 4.894 | 19,571 | +0.02(+0.49%) |
Jun 11, 2003 | 4.861 | 4.870 | 4.861 | 4.870 | 2,885 | -0.04(-0.81%) |
Jun 10, 2003 | 4.743 | 4.934 | 4.671 | 4.910 | 15,556 | +0.03(+0.65%) |
Jun 09, 2003 | 4.942 | 4.942 | 4.799 | 4.878 | 4,014 | -0.06(-1.29%) |
Jun 06, 2003 | 4.902 | 4.942 | 4.783 | 4.942 | 5,896 | -0.01(-0.16%) |
Jun 05, 2003 | 5.054 | 5.062 | 4.950 | 4.950 | 7,778 | +0.01(+0.16%) |
Jun 04, 2003 | 5.189 | 5.189 | 4.942 | 4.942 | 9,785 | -0.17(-3.28%) |
Jun 03, 2003 | 5.014 | 5.428 | 5.014 | 5.109 | 11,541 | +0.17(+3.39%) |
Jun 02, 2003 | 4.886 | 5.006 | 4.886 | 4.942 | 11,541 | +0.01(+0.18%) |
May 30, 2003 | 4.783 | 4.934 | 4.783 | 4.933 | 11,290 | +0.18(+3.84%) |
May 29, 2003 | 4.854 | 4.942 | 4.751 | 4.751 | 8,154 | -0.04(-0.83%) |
May 28, 2003 | 4.743 | 4.862 | 4.743 | 4.791 | 10,538 | +0.02(+0.33%) |
May 27, 2003 | 4.775 | 4.775 | 4.751 | 4.775 | 3,010 | +0.00(+0.00%) |
May 23, 2003 | 4.743 | 4.822 | 4.735 | 4.775 | 5,896 | -0.03(-0.66%) |
May 22, 2003 | 4.759 | 4.854 | 4.743 | 4.806 | 2,760 | +0.04(+0.84%) |
May 21, 2003 | 4.759 | 4.767 | 4.759 | 4.767 | 627 | -0.10(-1.97%) |
May 20, 2003 | 4.783 | 4.862 | 4.775 | 4.862 | 28,729 | +0.10(+2.01%) |
May 19, 2003 | 4.982 | 4.990 | 4.767 | 4.767 | 27,223 | -0.16(-3.24%) |
May 16, 2003 | 4.894 | 4.982 | 4.791 | 4.926 | 19,947 | +0.06(+1.31%) |
May 15, 2003 | 4.783 | 4.862 | 4.783 | 4.862 | 17,061 | +0.06(+1.33%) |
May 14, 2003 | 4.830 | 4.894 | 4.799 | 4.799 | 10,161 | -0.02(-0.50%) |
May 13, 2003 | 4.846 | 4.902 | 4.783 | 4.822 | 23,460 | -0.09(-1.79%) |
May 12, 2003 | 4.870 | 4.942 | 4.870 | 4.910 | 13,549 | +0.05(+0.98%) |
May 09, 2003 | 4.703 | 4.942 | 4.703 | 4.862 | 20,825 | +0.02(+0.49%) |
May 08, 2003 | 4.743 | 4.862 | 4.711 | 4.838 | 10,789 | +0.10(+2.03%) |
May 07, 2003 | 4.743 | 4.743 | 4.632 | 4.742 | 7,903 | +0.05(+1.00%) |
May 06, 2003 | 4.735 | 4.735 | 4.623 | 4.695 | 3,638 | -0.04(-0.84%) |
May 05, 2003 | 4.504 | 4.735 | 4.504 | 4.735 | 17,061 | +0.19(+4.21%) |
May 02, 2003 | 4.440 | 4.559 | 4.440 | 4.543 | 14,301 | +0.12(+2.70%) |