Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.722 | 6.822 | 6.595 | 6.675 | 9,868 | -0.13(-1.87%) |
Jul 30, 2003 | 6.755 | 6.822 | 6.655 | 6.802 | 30,650 | +0.03(+0.39%) |
Jul 29, 2003 | 6.889 | 6.956 | 6.521 | 6.775 | 104,811 | -0.21(-3.06%) |
Jul 28, 2003 | 6.648 | 7.009 | 6.648 | 6.989 | 62,796 | +0.45(+6.96%) |
Jul 25, 2003 | 6.454 | 6.621 | 6.421 | 6.534 | 66,684 | -0.11(-1.61%) |
Jul 24, 2003 | 6.568 | 6.842 | 6.414 | 6.641 | 127,687 | +0.16(+2.48%) |
Jul 23, 2003 | 6.641 | 6.641 | 6.481 | 6.481 | 4,335 | -0.16(-2.42%) |
Jul 22, 2003 | 6.421 | 6.641 | 6.421 | 6.641 | 18,241 | +0.31(+4.86%) |
Jul 21, 2003 | 6.381 | 6.521 | 6.334 | 6.334 | 20,035 | -0.15(-2.37%) |
Jul 18, 2003 | 6.568 | 6.607 | 6.421 | 6.488 | 40,518 | -0.20(-3.00%) |
Jul 17, 2003 | 6.989 | 7.023 | 6.561 | 6.688 | 22,876 | -0.33(-4.76%) |
Jul 16, 2003 | 6.240 | 7.150 | 6.240 | 7.023 | 67,730 | +0.62(+9.72%) |
Jul 15, 2003 | 6.441 | 6.561 | 6.314 | 6.401 | 6,578 | -0.30(-4.49%) |
Jul 14, 2003 | 6.421 | 6.775 | 6.401 | 6.702 | 48,592 | +0.31(+4.92%) |
Jul 11, 2003 | 5.685 | 6.387 | 5.672 | 6.387 | 29,454 | +0.75(+13.29%) |
Jul 10, 2003 | 5.618 | 5.638 | 5.518 | 5.638 | 24,670 | +0.03(+0.48%) |
Jul 09, 2003 | 5.364 | 5.611 | 5.344 | 5.611 | 19,437 | +0.17(+3.07%) |
Jul 08, 2003 | 5.471 | 5.524 | 5.351 | 5.444 | 66,385 | +0.04(+0.74%) |
Jul 07, 2003 | 5.384 | 5.451 | 5.377 | 5.404 | 17,642 | +0.05(+0.87%) |
Jul 03, 2003 | 5.404 | 5.404 | 5.357 | 5.357 | 5,382 | -0.05(-0.87%) |
Jul 02, 2003 | 5.551 | 5.551 | 5.351 | 5.404 | 36,182 | -0.11(-1.94%) |
Jul 01, 2003 | 5.484 | 5.625 | 5.371 | 5.511 | 27,959 | +0.10(+1.85%) |
Jun 30, 2003 | 5.491 | 5.491 | 5.351 | 5.411 | 49,041 | -0.11(-1.94%) |
Jun 27, 2003 | 5.451 | 5.551 | 5.491 | 5.518 | 3,289 | +0.07(+1.23%) |
Jun 26, 2003 | 5.384 | 5.452 | 5.324 | 5.451 | 66,684 | +0.10(+1.88%) |
Jun 25, 2003 | 5.464 | 5.551 | 5.270 | 5.351 | 41,117 | -0.19(-3.50%) |
Jun 24, 2003 | 5.364 | 5.545 | 5.317 | 5.545 | 57,414 | +0.11(+1.97%) |
Jun 23, 2003 | 5.504 | 5.551 | 5.438 | 5.438 | 14,652 | -0.07(-1.22%) |
Jun 20, 2003 | 5.451 | 5.571 | 5.451 | 5.504 | 8,223 | +0.02(+0.37%) |
Jun 19, 2003 | 5.478 | 5.625 | 5.471 | 5.484 | 22,576 | +0.06(+1.11%) |
Jun 18, 2003 | 5.458 | 5.518 | 5.417 | 5.424 | 40,369 | -0.03(-0.49%) |
Jun 17, 2003 | 5.752 | 5.752 | 5.351 | 5.451 | 42,911 | -0.33(-5.78%) |
Jun 16, 2003 | 5.344 | 5.932 | 5.344 | 5.785 | 62,049 | +0.44(+8.25%) |
Jun 13, 2003 | 5.484 | 5.484 | 5.317 | 5.345 | 94,344 | -0.13(-2.43%) |
Jun 12, 2003 | 5.685 | 5.705 | 5.465 | 5.478 | 11,662 | -0.17(-2.96%) |
Jun 11, 2003 | 5.377 | 5.678 | 5.337 | 5.645 | 11,064 | +0.19(+3.43%) |
Jun 10, 2003 | 5.451 | 5.458 | 5.237 | 5.458 | 22,876 | +0.04(+0.74%) |
Jun 09, 2003 | 5.685 | 5.618 | 5.391 | 5.417 | 10,615 | -0.27(-4.71%) |
Jun 06, 2003 | 5.625 | 5.819 | 5.625 | 5.685 | 31,697 | +0.06(+1.07%) |
Jun 05, 2003 | 5.792 | 5.819 | 5.531 | 5.625 | 12,708 | -0.19(-3.33%) |
Jun 04, 2003 | 5.538 | 5.819 | 5.518 | 5.819 | 25,118 | +0.28(+5.07%) |
Jun 03, 2003 | 5.825 | 5.825 | 5.538 | 5.538 | 14,951 | -0.15(-2.70%) |
Jun 02, 2003 | 6.013 | 6.146 | 5.652 | 5.692 | 42,911 | -0.36(-5.97%) |
May 30, 2003 | 5.351 | 6.240 | 5.351 | 6.053 | 169,551 | +0.63(+11.59%) |
May 29, 2003 | 5.337 | 5.431 | 5.324 | 5.424 | 115,576 | +0.18(+3.44%) |
May 28, 2003 | 5.310 | 5.351 | 5.170 | 5.244 | 24,371 | -0.07(-1.26%) |
May 27, 2003 | 5.183 | 5.310 | 5.183 | 5.310 | 36,781 | +0.09(+1.79%) |
May 23, 2003 | 5.190 | 5.244 | 5.190 | 5.217 | 7,176 | +0.03(+0.65%) |
May 22, 2003 | 5.023 | 5.190 | 5.023 | 5.183 | 22,576 | +0.15(+2.92%) |
May 21, 2003 | 5.023 | 5.036 | 5.023 | 5.036 | 4,485 | -0.05(-0.92%) |
May 20, 2003 | 5.197 | 5.197 | 4.956 | 5.083 | 69,525 | -0.13(-2.56%) |
May 19, 2003 | 5.411 | 5.411 | 5.070 | 5.217 | 20,035 | -0.14(-2.62%) |
May 16, 2003 | 5.685 | 5.779 | 5.351 | 5.357 | 19,437 | -0.39(-6.86%) |
May 15, 2003 | 5.484 | 5.812 | 5.424 | 5.752 | 69,824 | +0.30(+5.52%) |
May 14, 2003 | 5.551 | 5.551 | 5.451 | 5.451 | 34,687 | -0.09(-1.68%) |
May 13, 2003 | 5.324 | 5.578 | 5.324 | 5.544 | 80,290 | +0.21(+3.99%) |
May 12, 2003 | 5.210 | 5.351 | 5.063 | 5.331 | 100,175 | +0.12(+2.32%) |
May 09, 2003 | 5.070 | 5.230 | 5.063 | 5.210 | 24,520 | +0.14(+2.77%) |
May 08, 2003 | 5.203 | 5.203 | 5.070 | 5.070 | 25,567 | -0.14(-2.70%) |
May 07, 2003 | 5.351 | 5.351 | 5.210 | 5.210 | 2,840 | -0.09(-1.64%) |
May 06, 2003 | 5.290 | 5.371 | 5.290 | 5.297 | 13,456 | -0.07(-1.25%) |
May 05, 2003 | 5.310 | 5.384 | 5.290 | 5.364 | 55,171 | +0.02(+0.38%) |
May 02, 2003 | 5.331 | 5.344 | 5.264 | 5.344 | 24,969 | +0.01(+0.25%) |