Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.939 | 5.939 | 5.915 | 5.939 | 63,815 | +0.01(+0.10%) |
Jul 30, 2003 | 5.939 | 5.963 | 5.921 | 5.933 | 137,566 | -0.01(-0.10%) |
Jul 29, 2003 | 5.790 | 5.939 | 5.785 | 5.939 | 49,503 | +0.15(+2.56%) |
Jul 28, 2003 | 5.915 | 5.975 | 5.790 | 5.790 | 225,797 | -0.07(-1.12%) |
Jul 25, 2003 | 5.820 | 5.880 | 5.701 | 5.856 | 57,249 | +0.01(+0.10%) |
Jul 24, 2003 | 5.939 | 5.998 | 5.844 | 5.850 | 34,517 | -0.08(-1.30%) |
Jul 23, 2003 | 5.969 | 5.969 | 5.886 | 5.927 | 48,998 | -0.04(-0.70%) |
Jul 22, 2003 | 5.850 | 5.969 | 5.808 | 5.969 | 38,895 | +0.15(+2.55%) |
Jul 21, 2003 | 5.939 | 5.939 | 5.796 | 5.820 | 36,033 | -0.13(-2.20%) |
Jul 18, 2003 | 5.850 | 5.957 | 5.850 | 5.951 | 18,858 | +0.12(+2.04%) |
Jul 17, 2003 | 5.909 | 5.939 | 5.796 | 5.832 | 37,548 | -0.09(-1.50%) |
Jul 16, 2003 | 5.998 | 6.016 | 5.880 | 5.921 | 135,040 | -0.04(-0.70%) |
Jul 15, 2003 | 5.927 | 5.998 | 5.909 | 5.963 | 43,105 | +0.05(+0.80%) |
Jul 14, 2003 | 5.915 | 6.076 | 5.868 | 5.915 | 161,307 | +0.06(+1.01%) |
Jul 11, 2003 | 5.731 | 5.862 | 5.731 | 5.856 | 183,533 | +0.15(+2.71%) |
Jul 10, 2003 | 5.678 | 5.701 | 5.642 | 5.701 | 39,232 | +0.02(+0.42%) |
Jul 09, 2003 | 5.672 | 5.690 | 5.612 | 5.678 | 107,931 | +0.01(+0.10%) |
Jul 08, 2003 | 5.654 | 5.701 | 5.642 | 5.672 | 84,695 | +0.00(+0.00%) |
Jul 07, 2003 | 5.630 | 5.672 | 5.624 | 5.672 | 114,666 | +0.08(+1.38%) |
Jul 03, 2003 | 5.553 | 5.642 | 5.494 | 5.595 | 26,267 | +0.01(+0.21%) |
Jul 02, 2003 | 5.618 | 5.672 | 5.577 | 5.583 | 252,906 | -0.01(-0.11%) |
Jul 01, 2003 | 5.446 | 5.672 | 5.381 | 5.589 | 403,101 | +0.15(+2.84%) |
Jun 30, 2003 | 5.363 | 5.494 | 5.363 | 5.434 | 176,125 | +0.00(+0.00%) |
Jun 27, 2003 | 5.446 | 5.464 | 5.434 | 5.434 | 76,276 | -0.01(-0.11%) |
Jun 26, 2003 | 5.422 | 5.440 | 5.410 | 5.440 | 61,963 | +0.04(+0.66%) |
Jun 25, 2003 | 5.404 | 5.434 | 5.387 | 5.404 | 22,731 | +0.00(+0.00%) |
Jun 24, 2003 | 5.381 | 5.434 | 5.357 | 5.404 | 32,665 | +0.03(+0.55%) |
Jun 23, 2003 | 5.357 | 5.428 | 5.357 | 5.375 | 42,600 | +0.02(+0.33%) |
Jun 20, 2003 | 5.404 | 5.434 | 5.357 | 5.357 | 39,232 | +0.01(+0.22%) |
Jun 19, 2003 | 5.363 | 5.428 | 5.345 | 5.345 | 59,606 | -0.02(-0.44%) |
Jun 18, 2003 | 5.422 | 5.446 | 5.357 | 5.369 | 38,053 | -0.04(-0.66%) |
Jun 17, 2003 | 5.446 | 5.446 | 5.387 | 5.404 | 21,552 | -0.04(-0.76%) |
Jun 16, 2003 | 5.345 | 5.446 | 5.345 | 5.446 | 55,565 | +0.07(+1.33%) |
Jun 13, 2003 | 5.315 | 5.375 | 5.286 | 5.375 | 28,119 | +0.04(+0.78%) |
Jun 12, 2003 | 5.404 | 5.410 | 5.256 | 5.333 | 1,998,499 | -0.10(-1.86%) |
Jun 11, 2003 | 5.434 | 5.440 | 5.404 | 5.434 | 33,170 | +0.00(+0.00%) |
Jun 10, 2003 | 5.393 | 5.440 | 5.393 | 5.434 | 40,579 | +0.08(+1.55%) |
Jun 09, 2003 | 5.274 | 5.404 | 5.274 | 5.351 | 781,787 | +0.08(+1.46%) |
Jun 06, 2003 | 5.298 | 5.309 | 5.256 | 5.274 | 39,400 | -0.01(-0.11%) |
Jun 05, 2003 | 5.315 | 5.315 | 5.268 | 5.280 | 28,792 | -0.02(-0.34%) |
Jun 04, 2003 | 5.333 | 5.363 | 5.268 | 5.298 | 24,583 | -0.04(-0.67%) |
Jun 03, 2003 | 5.375 | 5.375 | 5.268 | 5.333 | 40,242 | -0.01(-0.22%) |
Jun 02, 2003 | 5.345 | 5.446 | 5.345 | 5.345 | 41,758 | +0.02(+0.33%) |
May 30, 2003 | 5.274 | 5.327 | 5.274 | 5.327 | 106,079 | +0.06(+1.13%) |
May 29, 2003 | 5.315 | 5.339 | 5.268 | 5.268 | 38,558 | -0.05(-0.89%) |
May 28, 2003 | 5.315 | 5.345 | 5.286 | 5.315 | 36,201 | +0.00(+0.00%) |
May 27, 2003 | 5.333 | 5.393 | 5.303 | 5.315 | 23,741 | -0.02(-0.33%) |
May 23, 2003 | 5.286 | 5.345 | 5.286 | 5.333 | 17,848 | +0.03(+0.56%) |
May 22, 2003 | 5.327 | 5.345 | 5.303 | 5.303 | 144,806 | -0.02(-0.45%) |
May 21, 2003 | 5.315 | 5.404 | 5.315 | 5.327 | 49,503 | +0.01(+0.22%) |
May 20, 2003 | 5.256 | 5.315 | 5.232 | 5.315 | 60,111 | +0.06(+1.13%) |
May 19, 2003 | 5.137 | 5.315 | 4.852 | 5.256 | 37,380 | +0.11(+2.19%) |
May 16, 2003 | 5.268 | 5.333 | 5.143 | 5.143 | 64,321 | -0.17(-3.13%) |
May 15, 2003 | 5.375 | 5.399 | 5.298 | 5.309 | 61,626 | -0.06(-1.11%) |
May 14, 2003 | 5.434 | 5.458 | 5.369 | 5.369 | 60,953 | -0.07(-1.20%) |
May 13, 2003 | 5.434 | 5.464 | 5.404 | 5.434 | 55,565 | -0.01(-0.22%) |
May 12, 2003 | 5.440 | 5.464 | 5.428 | 5.446 | 9,766 | -0.01(-0.22%) |
May 09, 2003 | 5.458 | 5.476 | 5.440 | 5.458 | 117,865 | +0.00(+0.00%) |
May 08, 2003 | 5.369 | 5.464 | 5.369 | 5.458 | 10,102 | +0.08(+1.43%) |
May 07, 2003 | 5.381 | 5.452 | 5.381 | 5.381 | 20,542 | +0.01(+0.22%) |
May 06, 2003 | 5.387 | 5.458 | 5.357 | 5.369 | 78,128 | -0.02(-0.33%) |
May 05, 2003 | 5.428 | 5.464 | 5.381 | 5.387 | 46,472 | -0.04(-0.77%) |