Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.470 | 5.650 | 5.460 | 5.570 | 17,400 | -0.01(-0.18%) |
Jul 30, 2003 | 5.100 | 5.750 | 5.100 | 5.580 | 54,700 | +0.32(+6.08%) |
Jul 29, 2003 | 4.870 | 5.280 | 4.870 | 5.260 | 61,800 | +0.28(+5.62%) |
Jul 28, 2003 | 4.980 | 5.120 | 4.900 | 4.980 | 56,500 | +0.01(+0.20%) |
Jul 25, 2003 | 4.800 | 5.430 | 4.780 | 4.970 | 101,500 | +0.07(+1.43%) |
Jul 24, 2003 | 4.800 | 4.950 | 4.800 | 4.900 | 17,400 | +0.12(+2.51%) |
Jul 23, 2003 | 4.670 | 4.780 | 4.580 | 4.780 | 41,800 | +0.06(+1.25%) |
Jul 22, 2003 | 4.460 | 4.750 | 4.340 | 4.721 | 39,000 | +0.35(+8.03%) |
Jul 21, 2003 | 4.510 | 4.510 | 4.300 | 4.370 | 54,100 | -0.14(-3.10%) |
Jul 18, 2003 | 4.510 | 4.630 | 4.510 | 4.510 | 56,500 | -0.05(-1.10%) |
Jul 17, 2003 | 4.530 | 4.680 | 4.510 | 4.560 | 76,700 | -0.12(-2.56%) |
Jul 16, 2003 | 4.550 | 4.680 | 4.500 | 4.680 | 51,500 | -0.02(-0.43%) |
Jul 15, 2003 | 4.700 | 4.700 | 4.502 | 4.700 | 113,300 | +0.11(+2.40%) |
Jul 14, 2003 | 4.700 | 4.760 | 4.450 | 4.590 | 76,500 | -0.01(-0.22%) |
Jul 11, 2003 | 4.650 | 4.730 | 4.440 | 4.600 | 43,400 | -0.03(-0.65%) |
Jul 10, 2003 | 4.590 | 4.760 | 4.490 | 4.630 | 46,900 | -0.02(-0.43%) |
Jul 09, 2003 | 4.555 | 4.650 | 4.410 | 4.650 | 59,600 | +0.10(+2.20%) |
Jul 08, 2003 | 4.379 | 4.730 | 4.315 | 4.550 | 38,900 | +0.14(+3.17%) |
Jul 07, 2003 | 4.100 | 4.460 | 4.070 | 4.410 | 43,200 | +0.31(+7.56%) |
Jul 03, 2003 | 4.800 | 4.800 | 4.050 | 4.100 | 75,800 | -0.53(-11.45%) |
Jul 02, 2003 | 5.020 | 5.070 | 4.500 | 4.630 | 357,700 | -1.02(-18.05%) |
Jul 01, 2003 | 5.340 | 5.680 | 5.220 | 5.650 | 80,700 | +0.28(+5.21%) |
Jun 30, 2003 | 5.050 | 5.500 | 4.850 | 5.370 | 76,147 | +0.49(+10.04%) |
Jun 27, 2003 | 4.940 | 5.310 | 4.880 | 4.880 | 21,600 | -0.19(-3.75%) |
Jun 26, 2003 | 4.970 | 5.160 | 4.810 | 5.070 | 30,400 | +0.12(+2.42%) |
Jun 25, 2003 | 5.210 | 5.300 | 4.900 | 4.950 | 24,300 | -0.30(-5.71%) |
Jun 24, 2003 | 5.200 | 5.250 | 5.110 | 5.250 | 33,800 | +0.11(+2.14%) |
Jun 23, 2003 | 5.110 | 5.850 | 5.060 | 5.140 | 253,000 | -0.01(-0.19%) |
Jun 20, 2003 | 5.199 | 5.230 | 5.105 | 5.150 | 20,000 | +0.05(+0.98%) |
Jun 19, 2003 | 5.030 | 5.360 | 4.940 | 5.100 | 48,200 | -0.03(-0.58%) |
Jun 18, 2003 | 5.020 | 5.170 | 4.910 | 5.130 | 61,100 | +0.12(+2.40%) |
Jun 17, 2003 | 4.400 | 5.040 | 4.400 | 5.010 | 77,700 | +0.50(+11.09%) |
Jun 16, 2003 | 4.200 | 4.510 | 4.200 | 4.510 | 30,300 | +0.29(+6.87%) |
Jun 13, 2003 | 4.180 | 4.310 | 4.180 | 4.220 | 16,600 | -0.05(-1.17%) |
Jun 12, 2003 | 4.290 | 4.310 | 4.270 | 4.270 | 25,600 | -0.04(-0.93%) |
Jun 11, 2003 | 4.260 | 4.310 | 4.200 | 4.310 | 17,200 | +0.01(+0.23%) |
Jun 10, 2003 | 4.160 | 4.300 | 4.000 | 4.300 | 13,100 | +0.16(+3.86%) |
Jun 09, 2003 | 4.210 | 4.300 | 4.140 | 4.140 | 15,700 | -0.16(-3.72%) |
Jun 06, 2003 | 4.180 | 4.330 | 4.180 | 4.300 | 44,000 | +0.05(+1.18%) |
Jun 05, 2003 | 4.250 | 4.250 | 4.180 | 4.250 | 10,700 | +0.00(+0.00%) |
Jun 04, 2003 | 4.120 | 4.260 | 4.120 | 4.250 | 43,800 | +0.05(+1.19%) |
Jun 03, 2003 | 3.960 | 4.200 | 3.960 | 4.200 | 16,400 | +0.19(+4.74%) |
Jun 02, 2003 | 3.950 | 4.150 | 3.900 | 4.010 | 37,600 | +0.01(+0.25%) |
May 30, 2003 | 3.690 | 4.000 | 3.690 | 4.000 | 33,500 | +0.32(+8.70%) |
May 29, 2003 | 3.620 | 3.680 | 3.620 | 3.680 | 56,900 | +0.06(+1.66%) |
May 28, 2003 | 3.360 | 3.630 | 3.360 | 3.620 | 62,700 | +0.20(+5.85%) |
May 27, 2003 | 3.340 | 3.500 | 3.340 | 3.420 | 22,000 | +0.08(+2.40%) |
May 23, 2003 | 3.300 | 3.410 | 3.300 | 3.340 | 8,300 | +0.03(+0.91%) |
May 22, 2003 | 3.310 | 3.310 | 3.300 | 3.310 | 29,600 | -0.03(-0.90%) |
May 21, 2003 | 3.540 | 3.540 | 3.250 | 3.340 | 80,700 | -0.20(-5.65%) |
May 20, 2003 | 3.500 | 3.600 | 3.430 | 3.540 | 24,900 | +0.06(+1.72%) |
May 19, 2003 | 3.530 | 3.530 | 3.430 | 3.480 | 55,000 | +0.02(+0.58%) |
May 16, 2003 | 3.590 | 3.790 | 3.400 | 3.460 | 173,900 | -0.31(-8.22%) |
May 15, 2003 | 3.700 | 3.850 | 3.700 | 3.770 | 167,900 | +0.11(+3.01%) |
May 14, 2003 | 3.810 | 3.810 | 3.630 | 3.660 | 39,900 | -0.04(-1.08%) |
May 13, 2003 | 3.570 | 3.800 | 3.570 | 3.700 | 33,800 | +0.00(+0.00%) |
May 12, 2003 | 3.800 | 3.800 | 3.500 | 3.700 | 117,200 | -0.06(-1.60%) |
May 09, 2003 | 3.700 | 3.800 | 3.570 | 3.760 | 45,100 | +0.04(+1.08%) |
May 08, 2003 | 3.500 | 3.720 | 3.410 | 3.720 | 893,700 | +0.02(+0.54%) |
May 07, 2003 | 3.590 | 3.750 | 3.550 | 3.700 | 81,100 | +0.09(+2.49%) |
May 06, 2003 | 3.330 | 3.670 | 3.330 | 3.610 | 272,500 | +0.20(+5.87%) |
May 05, 2003 | 3.550 | 3.550 | 3.230 | 3.410 | 121,800 | +0.05(+1.34%) |
May 02, 2003 | 2.640 | 3.500 | 2.640 | 3.365 | 206,300 | +0.68(+25.56%) |