Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.629 | 5.000 | 4.339 | 4.850 | 7,400 | +0.35(+7.78%) |
Jul 30, 2003 | 4.510 | 4.510 | 4.500 | 4.500 | 1,400 | +0.00(+0.00%) |
Jul 29, 2003 | 4.260 | 4.760 | 4.260 | 4.500 | 41,700 | +0.23(+5.39%) |
Jul 28, 2003 | 4.110 | 4.360 | 4.050 | 4.270 | 4,800 | +0.16(+3.92%) |
Jul 25, 2003 | 4.370 | 4.370 | 3.951 | 4.109 | 20,100 | -0.17(-4.00%) |
Jul 24, 2003 | 4.820 | 4.820 | 4.200 | 4.280 | 10,600 | -0.17(-3.80%) |
Jul 23, 2003 | 4.500 | 4.720 | 4.449 | 4.449 | 34,000 | -0.34(-7.12%) |
Jul 22, 2003 | 4.550 | 4.850 | 4.500 | 4.790 | 14,700 | +0.11(+2.35%) |
Jul 21, 2003 | 4.800 | 4.800 | 4.550 | 4.680 | 19,200 | -0.07(-1.47%) |
Jul 18, 2003 | 4.609 | 4.901 | 4.609 | 4.750 | 16,700 | -0.03(-0.63%) |
Jul 17, 2003 | 4.920 | 4.920 | 4.560 | 4.780 | 19,400 | -0.15(-3.04%) |
Jul 16, 2003 | 4.800 | 4.941 | 4.750 | 4.930 | 20,900 | +0.08(+1.65%) |
Jul 15, 2003 | 4.951 | 4.990 | 4.679 | 4.850 | 44,000 | +0.10(+2.11%) |
Jul 14, 2003 | 4.820 | 4.990 | 4.620 | 4.750 | 20,700 | -0.05(-1.04%) |
Jul 11, 2003 | 4.910 | 4.950 | 4.800 | 4.800 | 29,400 | -0.01(-0.21%) |
Jul 10, 2003 | 4.940 | 4.950 | 4.810 | 4.810 | 8,400 | -0.19(-3.80%) |
Jul 09, 2003 | 4.900 | 5.000 | 4.899 | 5.000 | 7,600 | +0.10(+2.02%) |
Jul 08, 2003 | 5.160 | 5.250 | 4.840 | 4.901 | 24,500 | -0.18(-3.52%) |
Jul 07, 2003 | 5.050 | 5.320 | 5.050 | 5.080 | 84,100 | +0.03(+0.59%) |
Jul 03, 2003 | 5.050 | 5.200 | 5.050 | 5.050 | 9,600 | +0.02(+0.40%) |
Jul 02, 2003 | 5.200 | 5.220 | 4.960 | 5.030 | 16,200 | -0.10(-1.95%) |
Jul 01, 2003 | 5.000 | 5.140 | 5.000 | 5.130 | 10,000 | +0.12(+2.40%) |
Jun 30, 2003 | 5.060 | 5.060 | 4.930 | 5.010 | 27,800 | +0.09(+1.83%) |
Jun 27, 2003 | 5.110 | 5.260 | 4.910 | 4.920 | 18,500 | -0.17(-3.34%) |
Jun 26, 2003 | 5.250 | 5.250 | 5.080 | 5.090 | 32,500 | +0.08(+1.60%) |
Jun 25, 2003 | 5.120 | 5.260 | 5.010 | 5.010 | 42,700 | -0.14(-2.72%) |
Jun 24, 2003 | 4.970 | 5.250 | 4.970 | 5.150 | 13,400 | +0.13(+2.59%) |
Jun 23, 2003 | 5.140 | 5.350 | 5.020 | 5.020 | 10,900 | -0.23(-4.38%) |
Jun 20, 2003 | 5.350 | 5.400 | 5.030 | 5.250 | 7,300 | -0.20(-3.67%) |
Jun 19, 2003 | 5.500 | 5.500 | 5.450 | 5.450 | 1,800 | -0.04(-0.73%) |
Jun 18, 2003 | 5.500 | 5.500 | 5.490 | 5.490 | 2,300 | +0.02(+0.37%) |
Jun 17, 2003 | 5.500 | 5.500 | 5.370 | 5.470 | 11,600 | -0.03(-0.55%) |
Jun 16, 2003 | 5.400 | 5.500 | 5.400 | 5.500 | 18,200 | +0.05(+0.92%) |
Jun 13, 2003 | 5.350 | 5.550 | 5.350 | 5.450 | 6,000 | -0.04(-0.73%) |
Jun 12, 2003 | 5.460 | 5.510 | 5.450 | 5.490 | 6,400 | -0.01(-0.18%) |
Jun 11, 2003 | 5.510 | 5.530 | 5.460 | 5.500 | 24,200 | +0.03(+0.55%) |
Jun 10, 2003 | 5.520 | 5.520 | 5.400 | 5.470 | 14,600 | +0.06(+1.11%) |
Jun 09, 2003 | 5.380 | 5.410 | 5.330 | 5.410 | 5,800 | +0.03(+0.56%) |
Jun 06, 2003 | 5.410 | 5.410 | 5.300 | 5.380 | 18,600 | -0.02(-0.37%) |
Jun 05, 2003 | 5.320 | 5.400 | 5.170 | 5.400 | 42,200 | +0.13(+2.47%) |
Jun 04, 2003 | 5.450 | 5.450 | 5.270 | 5.270 | 4,000 | +0.03(+0.67%) |
Jun 03, 2003 | 5.000 | 5.450 | 5.000 | 5.235 | 36,200 | +0.21(+4.08%) |
Jun 02, 2003 | 5.150 | 5.150 | 4.990 | 5.030 | 11,000 | -0.12(-2.33%) |
May 30, 2003 | 5.040 | 5.150 | 4.950 | 5.150 | 37,100 | +0.11(+2.18%) |
May 29, 2003 | 4.940 | 5.040 | 4.920 | 5.040 | 39,200 | +0.10(+2.02%) |
May 28, 2003 | 4.920 | 5.000 | 4.920 | 4.940 | 9,000 | +0.02(+0.39%) |
May 27, 2003 | 5.040 | 5.040 | 4.750 | 4.921 | 21,900 | -0.08(-1.58%) |
May 23, 2003 | 4.500 | 5.040 | 4.470 | 5.000 | 19,100 | +0.06(+1.21%) |
May 22, 2003 | 4.800 | 5.040 | 4.680 | 4.940 | 35,100 | +0.14(+2.92%) |
May 21, 2003 | 4.860 | 4.860 | 4.500 | 4.800 | 28,500 | -0.05(-1.03%) |
May 20, 2003 | 4.500 | 4.850 | 4.350 | 4.850 | 43,600 | +0.60(+14.12%) |
May 19, 2003 | 4.000 | 4.400 | 3.950 | 4.250 | 44,900 | +0.26(+6.52%) |
May 16, 2003 | 3.990 | 4.000 | 3.900 | 3.990 | 9,800 | +0.04(+1.01%) |
May 15, 2003 | 3.950 | 3.950 | 3.900 | 3.950 | 5,700 | +0.05(+1.28%) |
May 14, 2003 | 3.870 | 3.900 | 3.870 | 3.900 | 5,900 | -0.10(-2.50%) |
May 13, 2003 | 3.600 | 4.000 | 3.600 | 4.000 | 3,200 | +0.40(+11.11%) |
May 12, 2003 | 3.750 | 3.850 | 3.600 | 3.600 | 5,500 | -0.20(-5.26%) |
May 09, 2003 | 3.750 | 3.800 | 3.750 | 3.800 | 10,800 | +0.00(+0.00%) |
May 08, 2003 | 3.800 | 3.800 | 3.350 | 3.800 | 12,000 | +0.10(+2.70%) |
May 07, 2003 | 3.850 | 3.850 | 3.700 | 3.700 | 7,400 | -0.05(-1.33%) |
May 06, 2003 | 3.850 | 3.850 | 3.440 | 3.750 | 16,300 | -0.05(-1.32%) |
May 05, 2003 | 3.570 | 3.810 | 3.550 | 3.800 | 12,500 | +0.23(+6.44%) |
May 02, 2003 | 3.680 | 3.680 | 3.550 | 3.570 | 10,400 | -0.07(-1.92%) |