Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.221 | 6.316 | 6.191 | 6.298 | 306,441 | +0.09(+1.39%) |
Jul 30, 2003 | 6.272 | 6.272 | 6.137 | 6.212 | 536,545 | -0.02(-0.36%) |
Jul 29, 2003 | 6.165 | 6.265 | 6.132 | 6.234 | 618,080 | +0.06(+1.00%) |
Jul 28, 2003 | 6.218 | 6.218 | 6.140 | 6.173 | 1,054,485 | -0.05(-0.73%) |
Jul 25, 2003 | 6.129 | 6.265 | 6.100 | 6.218 | 887,037 | +0.05(+0.87%) |
Jul 24, 2003 | 5.877 | 6.200 | 5.877 | 6.165 | 1,740,968 | +0.32(+5.56%) |
Jul 23, 2003 | 5.758 | 5.864 | 5.734 | 5.840 | 756,526 | +0.05(+0.81%) |
Jul 22, 2003 | 5.917 | 5.935 | 5.695 | 5.793 | 646,809 | -0.04(-0.61%) |
Jul 21, 2003 | 5.815 | 5.903 | 5.677 | 5.828 | 429,564 | +0.02(+0.28%) |
Jul 18, 2003 | 5.788 | 5.815 | 5.737 | 5.812 | 116,830 | +0.05(+0.85%) |
Jul 17, 2003 | 5.913 | 5.914 | 5.750 | 5.763 | 444,886 | -0.15(-2.55%) |
Jul 16, 2003 | 5.832 | 5.945 | 5.823 | 5.914 | 528,063 | +0.08(+1.42%) |
Jul 15, 2003 | 5.961 | 5.961 | 5.815 | 5.832 | 641,884 | -0.10(-1.64%) |
Jul 14, 2003 | 5.671 | 5.970 | 5.669 | 5.929 | 636,959 | +0.24(+4.29%) |
Jul 11, 2003 | 5.555 | 5.726 | 5.555 | 5.685 | 729,165 | +0.13(+2.34%) |
Jul 10, 2003 | 5.599 | 5.604 | 5.536 | 5.555 | 208,489 | -0.04(-0.78%) |
Jul 09, 2003 | 5.567 | 5.615 | 5.529 | 5.599 | 256,097 | +0.03(+0.52%) |
Jul 08, 2003 | 5.523 | 5.628 | 5.507 | 5.570 | 456,652 | +0.02(+0.44%) |
Jul 07, 2003 | 5.458 | 5.560 | 5.442 | 5.546 | 172,646 | +0.11(+2.00%) |
Jul 03, 2003 | 5.430 | 5.482 | 5.430 | 5.437 | 98,498 | -0.03(-0.56%) |
Jul 02, 2003 | 5.430 | 5.482 | 5.416 | 5.468 | 401,115 | +0.04(+0.69%) |
Jul 01, 2003 | 5.583 | 5.586 | 5.325 | 5.430 | 827,938 | -0.16(-2.79%) |
Jun 30, 2003 | 5.588 | 5.663 | 5.564 | 5.586 | 1,156,268 | +0.00(+0.00%) |
Jun 27, 2003 | 5.434 | 5.633 | 5.421 | 5.586 | 924,248 | +0.12(+2.17%) |
Jun 26, 2003 | 5.383 | 5.495 | 5.317 | 5.468 | 470,879 | +0.11(+2.00%) |
Jun 25, 2003 | 5.273 | 5.360 | 5.273 | 5.360 | 251,172 | +0.08(+1.54%) |
Jun 24, 2003 | 5.271 | 5.351 | 5.198 | 5.279 | 256,918 | -0.03(-0.61%) |
Jun 23, 2003 | 5.417 | 5.447 | 5.279 | 5.312 | 800,851 | -0.15(-2.79%) |
Jun 20, 2003 | 5.421 | 5.473 | 5.344 | 5.464 | 380,315 | -0.01(-0.15%) |
Jun 19, 2003 | 5.416 | 5.484 | 5.416 | 5.473 | 259,380 | +0.06(+1.02%) |
Jun 18, 2003 | 5.395 | 5.481 | 5.380 | 5.417 | 270,872 | -0.04(-0.71%) |
Jun 17, 2003 | 5.425 | 5.458 | 5.390 | 5.456 | 353,228 | +0.06(+1.02%) |
Jun 16, 2003 | 5.347 | 5.417 | 5.341 | 5.401 | 323,678 | +0.07(+1.34%) |
Jun 13, 2003 | 5.360 | 5.403 | 5.320 | 5.330 | 239,680 | -0.03(-0.58%) |
Jun 12, 2003 | 5.299 | 5.474 | 5.299 | 5.360 | 971,582 | +0.07(+1.42%) |
Jun 11, 2003 | 5.209 | 5.299 | 5.153 | 5.286 | 168,269 | +0.06(+1.05%) |
Jun 10, 2003 | 5.179 | 5.270 | 5.179 | 5.231 | 271,966 | +0.03(+0.53%) |
Jun 09, 2003 | 5.188 | 5.261 | 5.182 | 5.203 | 740,657 | -0.01(-0.24%) |
Jun 06, 2003 | 5.237 | 5.258 | 5.151 | 5.215 | 458,567 | -0.01(-0.11%) |
Jun 05, 2003 | 5.232 | 5.247 | 5.153 | 5.221 | 412,327 | +0.02(+0.47%) |
Jun 04, 2003 | 5.102 | 5.247 | 5.102 | 5.196 | 253,361 | +0.08(+1.65%) |
Jun 03, 2003 | 5.076 | 5.127 | 5.036 | 5.112 | 578,407 | +0.00(+0.00%) |
Jun 02, 2003 | 5.237 | 5.279 | 5.070 | 5.112 | 580,322 | -0.12(-2.30%) |
May 30, 2003 | 5.198 | 5.278 | 5.193 | 5.232 | 485,928 | +0.06(+1.16%) |
May 29, 2003 | 5.151 | 5.219 | 5.131 | 5.172 | 528,063 | +0.02(+0.41%) |
May 28, 2003 | 5.062 | 5.151 | 5.044 | 5.151 | 278,533 | +0.03(+0.67%) |
May 27, 2003 | 5.036 | 5.140 | 5.003 | 5.117 | 335,443 | +0.07(+1.32%) |
May 23, 2003 | 5.019 | 5.075 | 5.016 | 5.050 | 197,545 | +0.00(+0.06%) |
May 22, 2003 | 5.003 | 5.068 | 5.003 | 5.047 | 294,128 | +0.04(+0.84%) |
May 21, 2003 | 4.972 | 5.049 | 4.956 | 5.005 | 424,366 | +0.01(+0.16%) |
May 20, 2003 | 4.971 | 5.031 | 4.954 | 4.997 | 369,097 | +0.01(+0.20%) |
May 19, 2003 | 5.076 | 5.101 | 4.904 | 4.987 | 807,144 | -0.09(-1.73%) |
May 16, 2003 | 5.114 | 5.120 | 5.019 | 5.075 | 338,726 | -0.07(-1.36%) |
May 15, 2003 | 5.143 | 5.229 | 5.101 | 5.144 | 312,460 | -0.01(-0.28%) |
May 14, 2003 | 5.125 | 5.161 | 5.084 | 5.159 | 594,003 | +0.07(+1.41%) |
May 13, 2003 | 5.133 | 5.149 | 5.060 | 5.088 | 425,187 | -0.06(-1.20%) |
May 12, 2003 | 5.097 | 5.157 | 5.083 | 5.149 | 564,727 | +0.05(+0.96%) |
May 09, 2003 | 5.076 | 5.118 | 5.040 | 5.101 | 471,974 | +0.05(+0.97%) |
May 08, 2003 | 5.367 | 5.367 | 5.018 | 5.052 | 1,561,755 | -0.32(-6.01%) |
May 07, 2003 | 5.464 | 5.507 | 5.370 | 5.375 | 511,647 | -0.11(-2.04%) |
May 06, 2003 | 5.468 | 5.526 | 5.401 | 5.487 | 472,247 | +0.00(+0.09%) |
May 05, 2003 | 5.473 | 5.575 | 5.432 | 5.482 | 792,642 | +0.02(+0.33%) |
May 02, 2003 | 5.214 | 5.489 | 5.214 | 5.464 | 1,087,866 | +0.24(+4.54%) |