Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.717 | 5.717 | 5.646 | 5.681 | 154,576 | -0.05(-0.82%) |
Jul 30, 2003 | 5.699 | 5.758 | 5.681 | 5.729 | 250,783 | +0.04(+0.62%) |
Jul 29, 2003 | 5.699 | 5.740 | 5.640 | 5.693 | 119,961 | +0.04(+0.73%) |
Jul 28, 2003 | 5.605 | 5.717 | 5.599 | 5.652 | 95,698 | +0.02(+0.42%) |
Jul 25, 2003 | 5.540 | 5.628 | 5.510 | 5.628 | 181,385 | +0.06(+1.06%) |
Jul 24, 2003 | 5.463 | 5.617 | 5.463 | 5.569 | 34,274 | +0.03(+0.53%) |
Jul 23, 2003 | 5.528 | 5.564 | 5.469 | 5.540 | 71,603 | +0.00(+0.00%) |
Jul 22, 2003 | 5.569 | 5.587 | 5.469 | 5.540 | 40,043 | -0.06(-1.05%) |
Jul 21, 2003 | 5.599 | 5.681 | 5.558 | 5.599 | 42,419 | -0.03(-0.52%) |
Jul 18, 2003 | 5.628 | 5.628 | 5.534 | 5.628 | 133,027 | +0.06(+1.17%) |
Jul 17, 2003 | 5.540 | 5.599 | 5.540 | 5.564 | 38,007 | -0.07(-1.26%) |
Jul 16, 2003 | 5.670 | 5.717 | 5.622 | 5.634 | 218,544 | -0.01(-0.21%) |
Jul 15, 2003 | 5.711 | 5.711 | 5.569 | 5.646 | 110,290 | -0.07(-1.24%) |
Jul 14, 2003 | 5.605 | 5.793 | 5.599 | 5.717 | 295,917 | +0.12(+2.21%) |
Jul 11, 2003 | 5.581 | 5.658 | 5.510 | 5.593 | 80,596 | -0.01(-0.11%) |
Jul 10, 2003 | 5.569 | 5.717 | 5.540 | 5.599 | 98,073 | -0.15(-2.56%) |
Jul 09, 2003 | 5.746 | 5.793 | 5.640 | 5.746 | 122,676 | -0.03(-0.51%) |
Jul 08, 2003 | 5.729 | 5.805 | 5.605 | 5.776 | 103,842 | +0.12(+2.08%) |
Jul 07, 2003 | 5.564 | 5.693 | 5.564 | 5.658 | 144,395 | +0.05(+0.84%) |
Jul 03, 2003 | 5.575 | 5.622 | 5.569 | 5.611 | 8,144 | +0.00(+0.00%) |
Jul 02, 2003 | 5.593 | 5.617 | 5.569 | 5.611 | 16,289 | +0.02(+0.42%) |
Jul 01, 2003 | 5.510 | 5.587 | 5.434 | 5.587 | 66,683 | -0.07(-1.25%) |
Jun 30, 2003 | 5.622 | 5.670 | 5.564 | 5.658 | 47,170 | +0.00(+0.00%) |
Jun 27, 2003 | 5.658 | 5.805 | 5.605 | 5.658 | 49,376 | -0.09(-1.54%) |
Jun 26, 2003 | 5.611 | 5.746 | 5.569 | 5.746 | 32,747 | +0.05(+0.93%) |
Jun 25, 2003 | 5.611 | 5.805 | 5.611 | 5.693 | 114,532 | +0.06(+1.15%) |
Jun 24, 2003 | 5.599 | 5.693 | 5.599 | 5.628 | 40,892 | -0.12(-2.05%) |
Jun 23, 2003 | 5.776 | 5.776 | 5.664 | 5.746 | 99,261 | -0.07(-1.22%) |
Jun 20, 2003 | 5.829 | 5.864 | 5.787 | 5.817 | 99,939 | -0.02(-0.40%) |
Jun 19, 2003 | 5.858 | 5.858 | 5.746 | 5.840 | 96,376 | -0.17(-2.84%) |
Jun 18, 2003 | 6.059 | 6.064 | 5.947 | 6.011 | 78,899 | -0.12(-2.02%) |
Jun 17, 2003 | 5.982 | 6.141 | 5.982 | 6.135 | 34,953 | +0.20(+3.38%) |
Jun 16, 2003 | 5.905 | 5.988 | 5.876 | 5.935 | 121,149 | +0.04(+0.70%) |
Jun 13, 2003 | 5.905 | 5.923 | 5.840 | 5.894 | 16,119 | -0.14(-2.25%) |
Jun 12, 2003 | 5.935 | 6.070 | 5.923 | 6.029 | 51,412 | +0.08(+1.29%) |
Jun 11, 2003 | 5.864 | 6.041 | 5.864 | 5.952 | 38,347 | +0.18(+3.06%) |
Jun 10, 2003 | 5.846 | 5.846 | 5.717 | 5.776 | 29,354 | +0.00(+0.00%) |
Jun 09, 2003 | 5.793 | 5.846 | 5.640 | 5.776 | 556,881 | -0.23(-3.83%) |
Jun 06, 2003 | 5.876 | 6.035 | 5.876 | 6.006 | 65,495 | +0.32(+5.60%) |
Jun 05, 2003 | 5.670 | 5.782 | 5.652 | 5.687 | 95,867 | -0.04(-0.72%) |
Jun 04, 2003 | 5.670 | 5.729 | 5.611 | 5.729 | 51,242 | +0.02(+0.31%) |
Jun 03, 2003 | 5.599 | 5.711 | 5.599 | 5.711 | 44,964 | +0.08(+1.47%) |
Jun 02, 2003 | 5.622 | 5.864 | 5.622 | 5.628 | 101,297 | +0.11(+2.03%) |
May 30, 2003 | 5.599 | 5.599 | 5.481 | 5.516 | 79,918 | -0.14(-2.50%) |
May 29, 2003 | 5.546 | 5.693 | 5.493 | 5.658 | 157,460 | +0.17(+3.12%) |
May 28, 2003 | 5.351 | 5.493 | 5.275 | 5.487 | 537,368 | +0.19(+3.56%) |
May 27, 2003 | 5.210 | 5.304 | 5.169 | 5.298 | 95,188 | +0.02(+0.45%) |
May 23, 2003 | 5.157 | 5.292 | 5.157 | 5.275 | 75,336 | +0.08(+1.47%) |
May 22, 2003 | 5.010 | 5.233 | 5.010 | 5.198 | 81,105 | +0.17(+3.40%) |
May 21, 2003 | 5.010 | 5.068 | 4.968 | 5.027 | 34,953 | -0.04(-0.81%) |
May 20, 2003 | 5.116 | 5.127 | 5.068 | 5.068 | 15,949 | -0.05(-0.92%) |
May 19, 2003 | 5.175 | 5.175 | 5.033 | 5.116 | 202,425 | -0.19(-3.66%) |
May 16, 2003 | 5.210 | 5.422 | 5.186 | 5.310 | 154,576 | +0.25(+5.01%) |
May 15, 2003 | 5.080 | 5.163 | 5.021 | 5.057 | 163,399 | +0.01(+0.12%) |
May 14, 2003 | 5.039 | 5.051 | 4.951 | 5.051 | 173,240 | +0.22(+4.51%) |
May 13, 2003 | 4.862 | 4.945 | 4.815 | 4.833 | 496,645 | +0.00(+0.00%) |
May 12, 2003 | 4.868 | 4.874 | 4.780 | 4.833 | 518,194 | -0.19(-3.76%) |
May 09, 2003 | 4.939 | 5.068 | 4.892 | 5.021 | 107,914 | +0.09(+1.79%) |
May 08, 2003 | 4.892 | 4.974 | 4.850 | 4.933 | 356,492 | -0.19(-3.79%) |
May 07, 2003 | 5.157 | 5.192 | 5.068 | 5.127 | 942,388 | +0.12(+2.35%) |
May 06, 2003 | 5.010 | 5.098 | 4.986 | 5.010 | 714,341 | +0.21(+4.42%) |
May 05, 2003 | 4.774 | 4.862 | 4.756 | 4.797 | 101,127 | -0.01(-0.12%) |
May 02, 2003 | 4.939 | 4.939 | 4.656 | 4.803 | 1,235,590 | -0.09(-1.81%) |