Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.399 | 5.412 | 5.384 | 5.397 | 77,512 | +0.00(+0.02%) |
Jul 30, 2003 | 5.398 | 5.409 | 5.378 | 5.396 | 11,925 | -0.03(-0.58%) |
Jul 29, 2003 | 5.431 | 5.431 | 5.407 | 5.427 | 5,110 | -0.03(-0.56%) |
Jul 28, 2003 | 5.476 | 5.476 | 5.441 | 5.458 | 20,442 | +0.02(+0.43%) |
Jul 25, 2003 | 5.444 | 5.444 | 5.389 | 5.434 | 31,516 | -0.00(-0.02%) |
Jul 24, 2003 | 5.429 | 5.463 | 5.429 | 5.436 | 55,366 | +0.02(+0.28%) |
Jul 23, 2003 | 5.403 | 5.422 | 5.373 | 5.420 | 34,923 | +0.07(+1.32%) |
Jul 22, 2003 | 5.362 | 5.375 | 5.350 | 5.350 | 17,035 | +0.05(+0.95%) |
Jul 21, 2003 | 5.322 | 5.322 | 5.271 | 5.299 | 58,773 | -0.01(-0.24%) |
Jul 18, 2003 | 5.298 | 5.312 | 5.267 | 5.312 | 12,776 | +0.05(+0.98%) |
Jul 17, 2003 | 5.298 | 5.329 | 5.261 | 5.261 | 66,439 | -0.06(-1.17%) |
Jul 16, 2003 | 5.328 | 5.329 | 5.312 | 5.323 | 15,332 | +0.00(+0.02%) |
Jul 15, 2003 | 5.353 | 5.364 | 5.321 | 5.322 | 32,367 | -0.00(-0.09%) |
Jul 14, 2003 | 5.336 | 5.358 | 5.309 | 5.326 | 18,739 | +0.07(+1.27%) |
Jul 11, 2003 | 5.288 | 5.288 | 5.260 | 5.260 | 14,480 | -0.03(-0.53%) |
Jul 10, 2003 | 5.304 | 5.304 | 5.288 | 5.288 | 8,517 | -0.05(-0.99%) |
Jul 09, 2003 | 5.341 | 5.341 | 5.341 | 5.341 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 5.328 | 5.341 | 5.308 | 5.341 | 30,664 | +0.02(+0.42%) |
Jul 07, 2003 | 5.342 | 5.353 | 5.302 | 5.318 | 112,436 | -0.01(-0.15%) |
Jul 03, 2003 | 5.305 | 5.328 | 5.305 | 5.326 | 10,221 | -0.02(-0.35%) |
Jul 02, 2003 | 5.342 | 5.345 | 5.342 | 5.345 | 17,887 | +0.06(+1.16%) |
Jul 01, 2003 | 5.236 | 5.284 | 5.236 | 5.284 | 586,030 | +0.07(+1.28%) |
Jun 30, 2003 | 5.177 | 5.217 | 5.177 | 5.217 | 11,925 | -0.01(-0.27%) |
Jun 27, 2003 | 5.227 | 5.248 | 5.227 | 5.231 | 10,221 | +0.00(+0.00%) |
Jun 26, 2003 | 5.206 | 5.231 | 5.206 | 5.231 | 17,035 | -0.02(-0.40%) |
Jun 25, 2003 | 5.202 | 5.276 | 5.202 | 5.252 | 32,367 | +0.05(+0.97%) |
Jun 24, 2003 | 5.207 | 5.207 | 5.177 | 5.202 | 1,205,280 | +0.08(+1.61%) |
Jun 23, 2003 | 5.189 | 5.189 | 5.120 | 5.120 | 36,626 | -0.09(-1.80%) |
Jun 20, 2003 | 5.224 | 5.242 | 5.214 | 5.214 | 17,887 | -0.03(-0.58%) |
Jun 19, 2003 | 5.267 | 5.288 | 5.244 | 5.244 | 21,294 | +0.04(+0.68%) |
Jun 18, 2003 | 5.298 | 5.298 | 5.209 | 5.209 | 40,885 | -0.13(-2.46%) |
Jun 17, 2003 | 5.284 | 5.341 | 5.284 | 5.341 | 13,628 | +0.07(+1.27%) |
Jun 16, 2003 | 5.291 | 5.317 | 5.274 | 5.274 | 20,442 | +0.05(+1.03%) |
Jun 13, 2003 | 5.277 | 5.281 | 5.213 | 5.220 | 38,330 | +0.01(+0.14%) |
Jun 12, 2003 | 5.224 | 5.225 | 5.196 | 5.213 | 5,962 | -0.01(-0.18%) |
Jun 11, 2003 | 5.198 | 5.223 | 5.168 | 5.222 | 16,183 | +0.06(+1.21%) |
Jun 10, 2003 | 5.137 | 5.177 | 5.130 | 5.160 | 16,183 | +0.02(+0.46%) |
Jun 09, 2003 | 5.085 | 5.136 | 5.083 | 5.136 | 46,848 | -0.07(-1.35%) |
Jun 06, 2003 | 5.258 | 5.301 | 5.203 | 5.207 | 55,366 | +0.06(+1.07%) |
Jun 05, 2003 | 5.119 | 5.159 | 5.119 | 5.152 | 198,466 | +0.02(+0.30%) |
Jun 04, 2003 | 5.089 | 5.166 | 5.089 | 5.136 | 77,512 | +0.07(+1.32%) |
Jun 03, 2003 | 5.068 | 5.069 | 5.068 | 5.069 | 4,258 | -0.00(-0.02%) |
Jun 02, 2003 | 5.109 | 5.119 | 5.038 | 5.071 | 235,093 | -0.01(-0.12%) |
May 30, 2003 | 5.038 | 5.076 | 5.038 | 5.076 | 47,700 | +0.04(+0.79%) |
May 29, 2003 | 5.123 | 5.123 | 4.981 | 5.036 | 59,625 | +0.03(+0.66%) |
May 28, 2003 | 4.985 | 5.004 | 4.985 | 5.004 | 10,221 | +0.05(+1.09%) |
May 27, 2003 | 4.930 | 4.968 | 4.909 | 4.950 | 45,144 | -0.11(-2.18%) |
May 23, 2003 | 5.044 | 5.060 | 5.044 | 5.060 | 58,773 | +0.10(+1.94%) |
May 22, 2003 | 4.860 | 4.971 | 4.860 | 4.964 | 33,219 | +0.09(+1.90%) |
May 21, 2003 | 4.786 | 4.871 | 4.786 | 4.871 | 17,887 | +0.06(+1.20%) |
May 20, 2003 | 4.816 | 4.823 | 4.719 | 4.813 | 164,395 | -0.08(-1.56%) |
May 19, 2003 | 4.907 | 4.907 | 4.872 | 4.890 | 41,737 | -0.08(-1.68%) |
May 16, 2003 | 4.966 | 5.005 | 4.932 | 4.973 | 61,328 | -0.06(-1.26%) |
May 15, 2003 | 5.071 | 5.087 | 5.036 | 5.036 | 12,776 | -0.06(-1.27%) |
May 14, 2003 | 5.154 | 5.154 | 5.085 | 5.101 | 33,219 | -0.05(-0.98%) |
May 13, 2003 | 5.136 | 5.160 | 5.114 | 5.152 | 26,405 | +0.02(+0.43%) |
May 12, 2003 | 5.099 | 5.129 | 5.094 | 5.129 | 13,628 | +0.02(+0.46%) |
May 09, 2003 | 5.047 | 5.112 | 5.047 | 5.106 | 27,257 | +0.13(+2.67%) |
May 08, 2003 | 5.029 | 5.029 | 4.973 | 4.973 | 60,476 | -0.05(-1.05%) |
May 07, 2003 | 5.016 | 5.036 | 5.002 | 5.026 | 36,626 | +0.04(+0.73%) |
May 06, 2003 | 4.998 | 5.006 | 4.955 | 4.989 | 48,551 | -0.01(-0.12%) |
May 05, 2003 | 5.031 | 5.035 | 4.966 | 4.995 | 212,947 | -0.01(-0.21%) |
May 02, 2003 | 4.955 | 5.006 | 4.955 | 5.006 | 34,923 | +0.08(+1.67%) |