Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.049 | 5.138 | 5.049 | 5.104 | 135,031 | +0.06(+1.10%) |
Jul 30, 2003 | 5.049 | 5.054 | 5.004 | 5.049 | 54,372 | +0.00(+0.00%) |
Jul 29, 2003 | 5.043 | 5.093 | 5.027 | 5.049 | 77,238 | -0.04(-0.76%) |
Jul 28, 2003 | 5.110 | 5.115 | 5.054 | 5.088 | 92,361 | -0.03(-0.65%) |
Jul 25, 2003 | 5.177 | 5.210 | 5.088 | 5.121 | 142,233 | -0.06(-1.18%) |
Jul 24, 2003 | 5.249 | 5.249 | 5.143 | 5.182 | 89,121 | -0.11(-2.00%) |
Jul 23, 2003 | 5.254 | 5.304 | 5.210 | 5.288 | 45,910 | -0.01(-0.10%) |
Jul 22, 2003 | 5.277 | 5.327 | 5.232 | 5.293 | 40,329 | +0.01(+0.21%) |
Jul 21, 2003 | 5.304 | 5.304 | 5.221 | 5.282 | 21,605 | -0.04(-0.83%) |
Jul 18, 2003 | 5.249 | 5.327 | 5.154 | 5.327 | 93,802 | +0.13(+2.57%) |
Jul 17, 2003 | 5.293 | 5.332 | 5.160 | 5.193 | 77,058 | -0.16(-2.91%) |
Jul 16, 2003 | 5.304 | 5.349 | 5.304 | 5.349 | 11,162 | +0.01(+0.21%) |
Jul 15, 2003 | 5.404 | 5.438 | 5.338 | 5.338 | 97,403 | -0.12(-2.24%) |
Jul 14, 2003 | 5.460 | 5.465 | 5.432 | 5.460 | 38,709 | +0.00(+0.00%) |
Jul 11, 2003 | 5.476 | 5.476 | 5.449 | 5.460 | 51,312 | -0.04(-0.71%) |
Jul 10, 2003 | 5.493 | 5.554 | 5.476 | 5.499 | 62,834 | -0.03(-0.60%) |
Jul 09, 2003 | 5.521 | 5.532 | 5.504 | 5.532 | 21,245 | +0.02(+0.30%) |
Jul 08, 2003 | 5.638 | 5.638 | 5.504 | 5.515 | 83,179 | -0.04(-0.70%) |
Jul 07, 2003 | 5.610 | 5.610 | 5.543 | 5.554 | 31,867 | -0.01(-0.10%) |
Jul 03, 2003 | 5.599 | 5.599 | 5.560 | 5.560 | 10,442 | -0.03(-0.60%) |
Jul 02, 2003 | 5.610 | 5.610 | 5.554 | 5.593 | 29,166 | +0.04(+0.70%) |
Jul 01, 2003 | 5.610 | 5.610 | 5.554 | 5.554 | 23,405 | -0.04(-0.70%) |
Jun 30, 2003 | 5.560 | 5.593 | 5.560 | 5.593 | 16,203 | +0.02(+0.40%) |
Jun 27, 2003 | 5.582 | 5.610 | 5.565 | 5.571 | 88,400 | -0.12(-2.15%) |
Jun 26, 2003 | 5.588 | 5.693 | 5.588 | 5.693 | 57,073 | +0.11(+1.99%) |
Jun 25, 2003 | 5.593 | 5.660 | 5.560 | 5.582 | 36,548 | +0.01(+0.10%) |
Jun 24, 2003 | 5.593 | 5.593 | 5.543 | 5.576 | 45,550 | +0.01(+0.20%) |
Jun 23, 2003 | 5.565 | 5.615 | 5.565 | 5.565 | 2,520 | +0.00(+0.00%) |
Jun 20, 2003 | 5.571 | 5.621 | 5.554 | 5.565 | 13,143 | -0.01(-0.10%) |
Jun 19, 2003 | 5.549 | 5.599 | 5.543 | 5.571 | 47,531 | +0.02(+0.30%) |
Jun 18, 2003 | 5.560 | 5.599 | 5.543 | 5.554 | 47,531 | -0.03(-0.60%) |
Jun 17, 2003 | 5.582 | 5.660 | 5.582 | 5.588 | 12,963 | +0.01(+0.10%) |
Jun 16, 2003 | 5.643 | 5.660 | 5.582 | 5.582 | 25,566 | -0.04(-0.69%) |
Jun 13, 2003 | 5.654 | 5.660 | 5.599 | 5.621 | 36,008 | -0.03(-0.59%) |
Jun 12, 2003 | 5.588 | 5.654 | 5.582 | 5.654 | 36,908 | +0.10(+1.80%) |
Jun 11, 2003 | 5.593 | 5.643 | 5.554 | 5.554 | 67,155 | -0.03(-0.50%) |
Jun 10, 2003 | 5.576 | 5.582 | 5.549 | 5.582 | 31,327 | -0.01(-0.10%) |
Jun 09, 2003 | 5.543 | 5.599 | 5.543 | 5.588 | 33,667 | +0.04(+0.80%) |
Jun 06, 2003 | 5.482 | 5.543 | 5.482 | 5.543 | 10,982 | +0.03(+0.50%) |
Jun 05, 2003 | 5.499 | 5.515 | 5.488 | 5.515 | 18,364 | -0.02(-0.40%) |
Jun 04, 2003 | 5.476 | 5.543 | 5.476 | 5.538 | 19,804 | +0.01(+0.10%) |
Jun 03, 2003 | 5.515 | 5.543 | 5.493 | 5.532 | 60,494 | +0.03(+0.50%) |
Jun 02, 2003 | 5.543 | 5.543 | 5.460 | 5.504 | 20,704 | -0.01(-0.10%) |
May 30, 2003 | 5.476 | 5.560 | 5.465 | 5.510 | 88,580 | -0.04(-0.70%) |
May 29, 2003 | 5.526 | 5.549 | 5.476 | 5.549 | 45,550 | +0.02(+0.40%) |
May 28, 2003 | 5.471 | 5.549 | 5.471 | 5.526 | 30,427 | +0.03(+0.61%) |
May 27, 2003 | 5.526 | 5.549 | 5.493 | 5.493 | 26,286 | -0.06(-1.10%) |
May 23, 2003 | 5.521 | 5.554 | 5.521 | 5.554 | 21,245 | +0.03(+0.60%) |
May 22, 2003 | 5.526 | 5.549 | 5.521 | 5.521 | 41,229 | -0.03(-0.50%) |
May 21, 2003 | 5.543 | 5.554 | 5.538 | 5.549 | 22,685 | +0.02(+0.30%) |
May 20, 2003 | 5.515 | 5.538 | 5.499 | 5.532 | 17,824 | +0.02(+0.30%) |
May 19, 2003 | 5.488 | 5.543 | 5.476 | 5.515 | 19,624 | +0.02(+0.30%) |
May 16, 2003 | 5.521 | 5.538 | 5.499 | 5.499 | 25,025 | +0.03(+0.61%) |
May 15, 2003 | 5.499 | 5.543 | 5.465 | 5.465 | 85,340 | +0.03(+0.61%) |
May 14, 2003 | 5.443 | 5.482 | 5.432 | 5.432 | 39,429 | -0.04(-0.71%) |
May 13, 2003 | 5.399 | 5.471 | 5.399 | 5.471 | 39,429 | +0.03(+0.51%) |
May 12, 2003 | 5.388 | 5.488 | 5.388 | 5.443 | 32,587 | +0.01(+0.20%) |
May 09, 2003 | 5.388 | 5.438 | 5.377 | 5.432 | 10,802 | +0.02(+0.31%) |
May 08, 2003 | 5.404 | 5.454 | 5.404 | 5.415 | 91,461 | +0.03(+0.52%) |
May 07, 2003 | 5.338 | 5.399 | 5.338 | 5.388 | 88,941 | +0.01(+0.10%) |
May 06, 2003 | 5.354 | 5.382 | 5.332 | 5.382 | 54,012 | +0.03(+0.62%) |
May 05, 2003 | 5.315 | 5.349 | 5.310 | 5.349 | 41,049 | +0.03(+0.52%) |
May 02, 2003 | 5.354 | 5.354 | 5.315 | 5.321 | 54,732 | -0.01(-0.21%) |