Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.443 | 5.470 | 5.418 | 5.421 | 619,349 | -0.01(-0.09%) |
Jul 30, 2003 | 5.437 | 5.456 | 5.395 | 5.426 | 1,161,035 | -0.00(-0.05%) |
Jul 29, 2003 | 5.513 | 5.513 | 5.424 | 5.429 | 994,725 | -0.07(-1.32%) |
Jul 28, 2003 | 5.511 | 5.530 | 5.489 | 5.502 | 279,668 | -0.02(-0.44%) |
Jul 25, 2003 | 5.520 | 5.551 | 5.517 | 5.526 | 558,160 | +0.02(+0.39%) |
Jul 24, 2003 | 5.520 | 5.526 | 5.477 | 5.504 | 576,203 | +0.06(+1.05%) |
Jul 23, 2003 | 5.469 | 5.477 | 5.409 | 5.447 | 884,505 | +0.01(+0.09%) |
Jul 22, 2003 | 5.545 | 5.545 | 5.424 | 5.442 | 995,901 | -0.12(-2.09%) |
Jul 21, 2003 | 5.599 | 5.601 | 5.551 | 5.558 | 340,073 | -0.02(-0.39%) |
Jul 18, 2003 | 5.567 | 5.587 | 5.545 | 5.579 | 583,655 | +0.04(+0.81%) |
Jul 17, 2003 | 5.564 | 5.564 | 5.494 | 5.535 | 360,077 | +0.00(+0.07%) |
Jul 16, 2003 | 5.576 | 5.576 | 5.476 | 5.531 | 551,884 | -0.03(-0.46%) |
Jul 15, 2003 | 5.624 | 5.683 | 5.553 | 5.557 | 558,552 | -0.10(-1.76%) |
Jul 14, 2003 | 5.702 | 5.704 | 5.655 | 5.656 | 473,828 | -0.03(-0.47%) |
Jul 11, 2003 | 5.704 | 5.724 | 5.673 | 5.683 | 329,875 | -0.01(-0.22%) |
Jul 10, 2003 | 5.743 | 5.743 | 5.664 | 5.695 | 403,616 | -0.06(-1.00%) |
Jul 09, 2003 | 5.819 | 5.819 | 5.741 | 5.753 | 428,720 | -0.05(-0.81%) |
Jul 08, 2003 | 5.825 | 5.832 | 5.778 | 5.800 | 440,879 | -0.03(-0.44%) |
Jul 07, 2003 | 5.823 | 5.838 | 5.813 | 5.825 | 584,440 | +0.02(+0.29%) |
Jul 03, 2003 | 5.831 | 5.836 | 5.801 | 5.809 | 199,258 | -0.02(-0.33%) |
Jul 02, 2003 | 5.838 | 5.843 | 5.825 | 5.828 | 417,737 | +0.00(+0.04%) |
Jul 01, 2003 | 5.857 | 5.857 | 5.803 | 5.825 | 287,905 | -0.02(-0.33%) |
Jun 30, 2003 | 5.859 | 5.859 | 5.825 | 5.845 | 463,629 | +0.02(+0.28%) |
Jun 27, 2003 | 5.885 | 5.885 | 5.828 | 5.828 | 288,297 | -0.03(-0.54%) |
Jun 26, 2003 | 5.864 | 5.902 | 5.860 | 5.860 | 332,228 | -0.00(-0.02%) |
Jun 25, 2003 | 5.857 | 5.910 | 5.854 | 5.861 | 552,668 | +0.02(+0.39%) |
Jun 24, 2003 | 5.832 | 5.870 | 5.811 | 5.838 | 391,065 | +0.01(+0.13%) |
Jun 23, 2003 | 5.874 | 5.887 | 5.805 | 5.831 | 445,194 | -0.04(-0.74%) |
Jun 20, 2003 | 5.879 | 5.926 | 5.864 | 5.874 | 445,194 | +0.03(+0.46%) |
Jun 19, 2003 | 5.871 | 5.902 | 5.823 | 5.847 | 327,521 | -0.02(-0.41%) |
Jun 18, 2003 | 5.828 | 5.889 | 5.818 | 5.871 | 498,147 | +0.06(+0.99%) |
Jun 17, 2003 | 5.894 | 5.894 | 5.813 | 5.814 | 423,621 | -0.05(-0.83%) |
Jun 16, 2003 | 5.768 | 5.874 | 5.768 | 5.862 | 401,263 | +0.11(+1.86%) |
Jun 13, 2003 | 5.859 | 5.864 | 5.755 | 5.755 | 536,194 | -0.10(-1.76%) |
Jun 12, 2003 | 5.838 | 5.859 | 5.809 | 5.859 | 421,267 | +0.05(+0.90%) |
Jun 11, 2003 | 5.825 | 5.825 | 5.774 | 5.806 | 404,009 | +0.01(+0.09%) |
Jun 10, 2003 | 5.813 | 5.817 | 5.776 | 5.801 | 390,280 | +0.02(+0.42%) |
Jun 09, 2003 | 5.781 | 5.795 | 5.757 | 5.777 | 420,090 | +0.01(+0.20%) |
Jun 06, 2003 | 5.831 | 5.861 | 5.745 | 5.766 | 745,651 | -0.05(-0.85%) |
Jun 05, 2003 | 5.902 | 5.902 | 5.774 | 5.815 | 692,698 | -0.08(-1.40%) |
Jun 04, 2003 | 5.871 | 5.898 | 5.864 | 5.898 | 685,638 | +0.01(+0.24%) |
Jun 03, 2003 | 5.880 | 5.887 | 5.828 | 5.884 | 419,306 | +0.02(+0.28%) |
Jun 02, 2003 | 5.838 | 5.896 | 5.838 | 5.868 | 642,099 | +0.03(+0.50%) |
May 30, 2003 | 5.794 | 5.838 | 5.794 | 5.838 | 615,819 | +0.05(+0.95%) |
May 29, 2003 | 5.800 | 5.879 | 5.767 | 5.783 | 1,134,363 | -0.06(-1.07%) |
May 28, 2003 | 5.935 | 5.939 | 5.827 | 5.846 | 965,307 | -0.09(-1.52%) |
May 27, 2003 | 5.726 | 5.938 | 5.725 | 5.936 | 2,427,976 | +0.23(+3.95%) |
May 23, 2003 | 5.525 | 5.730 | 5.484 | 5.711 | 1,144,169 | +0.22(+3.97%) |
May 22, 2003 | 5.456 | 5.499 | 5.430 | 5.493 | 951,186 | +0.07(+1.22%) |
May 21, 2003 | 5.500 | 5.500 | 5.397 | 5.426 | 1,810,980 | +0.08(+1.57%) |
May 20, 2003 | 5.299 | 5.354 | 5.293 | 5.342 | 528,349 | +0.05(+0.94%) |
May 19, 2003 | 5.350 | 5.350 | 5.293 | 5.293 | 664,065 | -0.05(-0.86%) |
May 16, 2003 | 5.263 | 5.354 | 5.257 | 5.339 | 1,525,428 | +0.11(+2.05%) |
May 15, 2003 | 5.163 | 5.231 | 5.136 | 5.231 | 1,115,927 | +0.07(+1.43%) |
May 14, 2003 | 5.193 | 5.193 | 5.150 | 5.158 | 550,315 | -0.02(-0.44%) |
May 13, 2003 | 5.215 | 5.224 | 5.165 | 5.180 | 313,401 | -0.04(-0.76%) |
May 12, 2003 | 5.226 | 5.242 | 5.211 | 5.220 | 462,453 | +0.01(+0.12%) |
May 09, 2003 | 5.194 | 5.226 | 5.184 | 5.214 | 507,168 | +0.03(+0.57%) |
May 08, 2003 | 5.194 | 5.200 | 5.161 | 5.184 | 826,845 | -0.08(-1.53%) |
May 07, 2003 | 5.244 | 5.267 | 5.238 | 5.265 | 4,556,672 | +0.02(+0.39%) |
May 06, 2003 | 5.192 | 5.247 | 5.156 | 5.244 | 920,591 | +0.05(+1.06%) |
May 05, 2003 | 5.212 | 5.220 | 5.178 | 5.189 | 620,526 | -0.00(-0.07%) |
May 02, 2003 | 5.165 | 5.214 | 5.165 | 5.193 | 314,185 | +0.01(+0.12%) |