Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.933 | 6.095 | 5.713 | 5.992 | 931,074 | -0.03(-0.45%) |
Jul 30, 2003 | 6.225 | 6.225 | 5.943 | 6.019 | 774,193 | +0.02(+0.37%) |
Jul 29, 2003 | 6.058 | 6.087 | 5.679 | 5.997 | 738,241 | -0.06(-1.01%) |
Jul 28, 2003 | 6.029 | 6.124 | 5.892 | 6.058 | 689,215 | +0.05(+0.77%) |
Jul 25, 2003 | 6.046 | 6.080 | 5.779 | 6.012 | 620,580 | -0.01(-0.12%) |
Jul 24, 2003 | 6.007 | 6.119 | 5.921 | 6.019 | 544,182 | +0.03(+0.45%) |
Jul 23, 2003 | 5.897 | 6.095 | 5.647 | 5.992 | 422,435 | +0.09(+1.45%) |
Jul 22, 2003 | 5.786 | 6.051 | 5.777 | 5.906 | 435,509 | +0.18(+3.12%) |
Jul 21, 2003 | 5.835 | 5.919 | 5.696 | 5.728 | 407,728 | -0.19(-3.27%) |
Jul 18, 2003 | 5.752 | 5.933 | 5.752 | 5.921 | 373,001 | +0.16(+2.72%) |
Jul 17, 2003 | 6.070 | 6.092 | 5.764 | 5.764 | 623,439 | -0.34(-5.61%) |
Jul 16, 2003 | 6.220 | 6.251 | 6.083 | 6.107 | 609,957 | -0.08(-1.34%) |
Jul 15, 2003 | 6.031 | 6.278 | 6.024 | 6.190 | 631,610 | -0.03(-0.51%) |
Jul 14, 2003 | 6.364 | 6.376 | 6.141 | 6.222 | 828,529 | -0.05(-0.86%) |
Jul 11, 2003 | 6.144 | 6.281 | 6.075 | 6.276 | 531,517 | +0.13(+2.11%) |
Jul 10, 2003 | 6.144 | 6.202 | 6.058 | 6.146 | 645,909 | -0.05(-0.79%) |
Jul 09, 2003 | 5.919 | 6.195 | 5.919 | 6.195 | 1,130,036 | +0.23(+3.81%) |
Jul 08, 2003 | 5.774 | 5.997 | 5.679 | 5.968 | 587,079 | +0.10(+1.63%) |
Jul 07, 2003 | 5.706 | 5.901 | 5.637 | 5.872 | 1,239,526 | -0.00(-0.04%) |
Jul 03, 2003 | 5.972 | 5.972 | 5.865 | 5.875 | 348,080 | -0.12(-1.96%) |
Jul 02, 2003 | 5.875 | 6.029 | 5.875 | 5.992 | 766,022 | +0.07(+1.20%) |
Jul 01, 2003 | 5.791 | 6.004 | 5.790 | 5.921 | 433,874 | -0.00(-0.08%) |
Jun 30, 2003 | 5.931 | 5.980 | 5.786 | 5.926 | 991,555 | -0.00(-0.08%) |
Jun 27, 2003 | 5.955 | 5.999 | 5.813 | 5.931 | 670,014 | -0.01(-0.21%) |
Jun 26, 2003 | 5.826 | 5.948 | 5.755 | 5.943 | 442,045 | +0.18(+3.15%) |
Jun 25, 2003 | 5.556 | 5.867 | 5.556 | 5.762 | 524,572 | +0.18(+3.24%) |
Jun 24, 2003 | 5.723 | 5.742 | 5.556 | 5.581 | 428,972 | -0.09(-1.60%) |
Jun 23, 2003 | 5.948 | 5.987 | 5.630 | 5.671 | 596,067 | -0.34(-5.70%) |
Jun 20, 2003 | 6.068 | 6.119 | 5.950 | 6.014 | 453,893 | -0.08(-1.33%) |
Jun 19, 2003 | 5.999 | 6.325 | 5.980 | 6.095 | 1,237,891 | +0.08(+1.38%) |
Jun 18, 2003 | 5.948 | 6.070 | 5.911 | 6.012 | 442,045 | +0.00(+0.00%) |
Jun 17, 2003 | 6.034 | 6.068 | 5.936 | 6.012 | 863,255 | -0.06(-0.97%) |
Jun 16, 2003 | 5.943 | 6.129 | 5.943 | 6.070 | 317,439 | +0.09(+1.47%) |
Jun 13, 2003 | 6.100 | 6.100 | 5.838 | 5.982 | 602,604 | -0.11(-1.84%) |
Jun 12, 2003 | 6.090 | 6.132 | 6.012 | 6.095 | 273,316 | -0.02(-0.36%) |
Jun 11, 2003 | 6.014 | 6.156 | 5.992 | 6.117 | 305,183 | -0.00(-0.04%) |
Jun 10, 2003 | 5.926 | 6.141 | 5.923 | 6.119 | 578,091 | +0.14(+2.37%) |
Jun 09, 2003 | 6.176 | 6.239 | 5.911 | 5.977 | 703,008 | -0.20(-3.21%) |
Jun 06, 2003 | 6.300 | 6.376 | 6.127 | 6.176 | 378,312 | -0.07(-1.06%) |
Jun 05, 2003 | 6.217 | 6.300 | 6.080 | 6.242 | 894,713 | +0.00(+0.04%) |
Jun 04, 2003 | 6.009 | 6.337 | 5.997 | 6.239 | 2,474,149 | +0.21(+3.41%) |
Jun 03, 2003 | 5.821 | 6.051 | 5.764 | 6.034 | 2,059,067 | +0.22(+3.70%) |
Jun 02, 2003 | 5.875 | 5.906 | 5.483 | 5.818 | 1,942,632 | -0.11(-1.86%) |
May 30, 2003 | 5.777 | 5.936 | 5.752 | 5.928 | 413,856 | +0.24(+4.22%) |
May 29, 2003 | 5.571 | 5.769 | 5.571 | 5.688 | 1,328,588 | +0.03(+0.52%) |
May 28, 2003 | 5.556 | 5.703 | 5.524 | 5.659 | 712,911 | +0.12(+2.08%) |
May 27, 2003 | 5.282 | 5.544 | 5.233 | 5.544 | 1,447,475 | +0.19(+3.47%) |
May 23, 2003 | 5.299 | 5.375 | 5.265 | 5.358 | 299,463 | +0.05(+1.02%) |
May 22, 2003 | 5.277 | 5.368 | 5.277 | 5.304 | 415,081 | -0.01(-0.14%) |
May 21, 2003 | 5.263 | 5.385 | 5.228 | 5.312 | 398,740 | +0.00(+0.00%) |
May 20, 2003 | 5.238 | 5.373 | 5.238 | 5.312 | 562,975 | +0.05(+1.02%) |
May 19, 2003 | 5.356 | 5.507 | 5.241 | 5.258 | 669,197 | -0.10(-1.87%) |
May 16, 2003 | 5.595 | 5.740 | 5.358 | 5.358 | 1,302,033 | -0.39(-6.81%) |
May 15, 2003 | 5.875 | 5.911 | 5.583 | 5.750 | 1,814,349 | -0.19(-3.21%) |
May 14, 2003 | 5.999 | 6.051 | 5.909 | 5.941 | 828,529 | -0.07(-1.22%) |
May 13, 2003 | 5.889 | 6.065 | 5.843 | 6.014 | 400,374 | +0.05(+0.86%) |
May 12, 2003 | 5.862 | 6.016 | 5.764 | 5.963 | 388,117 | +0.09(+1.58%) |
May 09, 2003 | 5.728 | 5.870 | 5.666 | 5.870 | 429,380 | +0.19(+3.32%) |
May 08, 2003 | 5.781 | 5.804 | 5.666 | 5.681 | 332,147 | -0.09(-1.61%) |
May 07, 2003 | 5.642 | 5.796 | 5.620 | 5.774 | 324,793 | +0.04(+0.68%) |
May 06, 2003 | 5.617 | 5.777 | 5.539 | 5.735 | 858,353 | +0.11(+1.96%) |
May 05, 2003 | 5.681 | 5.855 | 5.537 | 5.625 | 1,164,762 | -0.07(-1.20%) |
May 02, 2003 | 5.669 | 5.735 | 5.630 | 5.693 | 774,193 | +0.04(+0.74%) |