Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.667 | 6.159 | 5.667 | 6.126 | 162,375 | +0.49(+8.72%) |
Jul 30, 2003 | 6.049 | 6.089 | 5.495 | 5.635 | 123,536 | -0.43(-7.11%) |
Jul 29, 2003 | 6.251 | 6.251 | 6.011 | 6.066 | 55,217 | -0.17(-2.71%) |
Jul 28, 2003 | 6.103 | 6.235 | 5.968 | 6.235 | 66,915 | +0.13(+2.05%) |
Jul 25, 2003 | 5.938 | 6.120 | 5.937 | 6.110 | 72,998 | +0.17(+2.86%) |
Jul 24, 2003 | 6.049 | 6.204 | 5.940 | 5.940 | 237,714 | -0.15(-2.47%) |
Jul 23, 2003 | 6.049 | 6.107 | 6.039 | 6.090 | 59,896 | +0.00(+0.00%) |
Jul 22, 2003 | 5.936 | 6.208 | 5.936 | 6.090 | 55,217 | +0.15(+2.61%) |
Jul 21, 2003 | 6.320 | 6.320 | 5.929 | 5.936 | 62,236 | -0.38(-6.09%) |
Jul 18, 2003 | 6.245 | 6.411 | 6.225 | 6.320 | 53,345 | +0.08(+1.21%) |
Jul 17, 2003 | 6.270 | 6.410 | 6.239 | 6.244 | 62,236 | -0.10(-1.50%) |
Jul 16, 2003 | 6.492 | 6.530 | 6.339 | 6.339 | 71,595 | -0.14(-2.10%) |
Jul 15, 2003 | 6.464 | 6.531 | 6.428 | 6.475 | 59,896 | -0.05(-0.70%) |
Jul 14, 2003 | 6.417 | 6.529 | 6.417 | 6.521 | 48,665 | +0.16(+2.52%) |
Jul 11, 2003 | 6.149 | 6.361 | 6.149 | 6.361 | 145,997 | -0.06(-0.95%) |
Jul 10, 2003 | 6.546 | 6.625 | 6.415 | 6.422 | 94,056 | -0.20(-3.06%) |
Jul 09, 2003 | 6.520 | 6.625 | 6.463 | 6.625 | 81,889 | +0.07(+0.99%) |
Jul 08, 2003 | 6.359 | 6.598 | 6.322 | 6.560 | 192,791 | +0.15(+2.40%) |
Jul 07, 2003 | 6.176 | 6.406 | 6.176 | 6.406 | 25,268 | +0.26(+4.30%) |
Jul 03, 2003 | 6.046 | 6.261 | 6.046 | 6.142 | 206,830 | +0.05(+0.84%) |
Jul 02, 2003 | 5.930 | 6.090 | 5.697 | 6.090 | 84,697 | +0.24(+4.13%) |
Jul 01, 2003 | 5.867 | 6.037 | 5.707 | 5.849 | 43,986 | -0.06(-0.96%) |
Jun 30, 2003 | 6.007 | 6.007 | 5.840 | 5.906 | 118,857 | -0.10(-1.69%) |
Jun 27, 2003 | 5.837 | 6.058 | 5.802 | 6.007 | 52,877 | +0.12(+2.11%) |
Jun 26, 2003 | 5.759 | 5.921 | 5.759 | 5.883 | 83,293 | -0.00(-0.02%) |
Jun 25, 2003 | 5.875 | 5.920 | 5.869 | 5.884 | 94,992 | +0.03(+0.58%) |
Jun 24, 2003 | 5.832 | 5.876 | 5.829 | 5.850 | 56,152 | +0.05(+0.92%) |
Jun 23, 2003 | 5.899 | 5.910 | 5.773 | 5.797 | 53,345 | -0.12(-2.02%) |
Jun 20, 2003 | 5.819 | 6.043 | 5.818 | 5.916 | 59,896 | +0.10(+1.67%) |
Jun 19, 2003 | 5.904 | 5.920 | 5.705 | 5.819 | 102,947 | -0.19(-3.23%) |
Jun 18, 2003 | 5.961 | 6.076 | 5.877 | 6.014 | 55,217 | +0.08(+1.37%) |
Jun 17, 2003 | 6.176 | 6.176 | 5.567 | 5.932 | 343,937 | -0.24(-3.94%) |
Jun 16, 2003 | 6.102 | 6.290 | 6.092 | 6.176 | 145,061 | -0.15(-2.36%) |
Jun 13, 2003 | 6.298 | 6.354 | 6.097 | 6.326 | 87,505 | -0.03(-0.50%) |
Jun 12, 2003 | 6.298 | 6.406 | 6.283 | 6.358 | 81,421 | +0.07(+1.14%) |
Jun 11, 2003 | 5.986 | 6.286 | 5.986 | 6.286 | 347,680 | +0.21(+3.41%) |
Jun 10, 2003 | 5.847 | 6.086 | 5.847 | 6.079 | 94,056 | +0.26(+4.39%) |
Jun 09, 2003 | 5.820 | 5.820 | 5.762 | 5.823 | 58,960 | +0.03(+0.55%) |
Jun 06, 2003 | 5.915 | 6.090 | 5.781 | 5.791 | 38,371 | -0.26(-4.22%) |
Jun 05, 2003 | 6.065 | 6.090 | 6.003 | 6.047 | 33,223 | -0.02(-0.28%) |
Jun 04, 2003 | 5.988 | 6.090 | 5.909 | 6.064 | 189,984 | +0.13(+2.18%) |
Jun 03, 2003 | 5.897 | 6.065 | 5.861 | 5.934 | 102,947 | +0.02(+0.27%) |
Jun 02, 2003 | 6.031 | 6.147 | 5.830 | 5.918 | 70,659 | -0.09(-1.49%) |
May 30, 2003 | 5.936 | 6.008 | 5.695 | 6.008 | 141,318 | +0.11(+1.81%) |
May 29, 2003 | 5.765 | 5.904 | 5.714 | 5.901 | 116,049 | +0.19(+3.33%) |
May 28, 2003 | 5.578 | 5.740 | 5.578 | 5.711 | 61,768 | +0.01(+0.22%) |
May 27, 2003 | 5.663 | 5.699 | 5.643 | 5.698 | 39,307 | -0.04(-0.61%) |
May 23, 2003 | 5.714 | 5.779 | 5.611 | 5.734 | 111,838 | -0.04(-0.63%) |
May 22, 2003 | 5.925 | 5.925 | 5.663 | 5.770 | 175,478 | -0.13(-2.26%) |
May 21, 2003 | 5.862 | 5.904 | 5.843 | 5.904 | 88,908 | +0.02(+0.38%) |
May 20, 2003 | 5.869 | 5.916 | 5.796 | 5.881 | 102,479 | +0.00(+0.07%) |
May 19, 2003 | 6.011 | 6.011 | 5.809 | 5.877 | 96,395 | -0.09(-1.49%) |
May 16, 2003 | 5.770 | 6.030 | 5.770 | 5.965 | 73,466 | +0.08(+1.44%) |
May 15, 2003 | 5.896 | 5.916 | 5.665 | 5.881 | 191,388 | +0.00(+0.07%) |
May 14, 2003 | 5.844 | 5.927 | 5.783 | 5.877 | 55,685 | +0.02(+0.33%) |
May 13, 2003 | 5.860 | 5.994 | 5.785 | 5.858 | 101,075 | -0.00(-0.05%) |
May 12, 2003 | 5.795 | 6.080 | 5.795 | 5.861 | 151,145 | +0.06(+0.99%) |
May 09, 2003 | 5.771 | 5.877 | 5.771 | 5.803 | 35,563 | +0.06(+0.99%) |
May 08, 2003 | 5.611 | 5.822 | 5.585 | 5.746 | 138,510 | +0.07(+1.24%) |
May 07, 2003 | 5.770 | 5.788 | 5.610 | 5.676 | 128,683 | -0.09(-1.48%) |
May 06, 2003 | 5.535 | 5.813 | 5.535 | 5.761 | 73,466 | +0.20(+3.67%) |
May 05, 2003 | 5.593 | 5.658 | 5.534 | 5.557 | 106,222 | -0.04(-0.63%) |
May 02, 2003 | 5.556 | 5.676 | 5.551 | 5.593 | 124,940 | +0.04(+0.67%) |