Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.138 | 5.138 | 5.006 | 5.076 | 1,946,826 | -0.05(-0.91%) |
Jul 30, 2003 | 4.920 | 5.138 | 4.920 | 5.123 | 1,488,334 | +0.07(+1.39%) |
Jul 29, 2003 | 5.240 | 5.294 | 4.998 | 5.053 | 1,632,102 | -0.24(-4.57%) |
Jul 28, 2003 | 5.380 | 5.411 | 5.271 | 5.294 | 1,692,122 | -0.08(-1.45%) |
Jul 25, 2003 | 5.318 | 5.380 | 5.263 | 5.372 | 1,962,857 | +0.08(+1.47%) |
Jul 24, 2003 | 5.060 | 5.318 | 5.029 | 5.294 | 3,111,074 | +0.21(+4.14%) |
Jul 23, 2003 | 4.943 | 5.123 | 4.943 | 5.084 | 1,516,292 | +0.22(+4.49%) |
Jul 22, 2003 | 4.873 | 4.912 | 4.772 | 4.866 | 803,610 | +0.02(+0.48%) |
Jul 21, 2003 | 4.756 | 4.897 | 4.749 | 4.842 | 1,377,270 | +0.13(+2.81%) |
Jul 18, 2003 | 4.717 | 4.733 | 4.632 | 4.710 | 764,751 | -0.01(-0.17%) |
Jul 17, 2003 | 4.561 | 4.725 | 4.522 | 4.717 | 1,195,156 | +0.14(+3.07%) |
Jul 16, 2003 | 4.577 | 4.639 | 4.546 | 4.577 | 1,407,280 | +0.03(+0.69%) |
Jul 15, 2003 | 4.827 | 4.827 | 4.444 | 4.546 | 2,751,847 | -0.27(-5.51%) |
Jul 14, 2003 | 4.873 | 4.912 | 4.811 | 4.811 | 976,106 | -0.01(-0.16%) |
Jul 11, 2003 | 4.842 | 4.842 | 4.725 | 4.819 | 1,143,215 | -0.02(-0.48%) |
Jul 10, 2003 | 4.897 | 4.951 | 4.827 | 4.842 | 1,619,533 | -0.11(-2.20%) |
Jul 09, 2003 | 5.084 | 5.092 | 4.943 | 4.951 | 1,492,438 | -0.05(-1.09%) |
Jul 08, 2003 | 5.123 | 5.138 | 4.982 | 5.006 | 1,393,814 | -0.16(-3.17%) |
Jul 07, 2003 | 5.201 | 5.224 | 5.131 | 5.170 | 1,168,737 | -0.11(-2.07%) |
Jul 03, 2003 | 5.279 | 5.333 | 5.271 | 5.279 | 850,037 | +0.02(+0.30%) |
Jul 02, 2003 | 5.318 | 5.372 | 5.248 | 5.263 | 1,272,747 | -0.08(-1.46%) |
Jul 01, 2003 | 5.302 | 5.396 | 5.302 | 5.341 | 1,437,034 | +0.08(+1.48%) |
Jun 30, 2003 | 5.060 | 5.279 | 5.060 | 5.263 | 943,659 | +0.17(+3.37%) |
Jun 27, 2003 | 5.146 | 5.193 | 5.092 | 5.092 | 816,564 | -0.03(-0.61%) |
Jun 26, 2003 | 5.131 | 5.177 | 5.068 | 5.123 | 1,008,938 | -0.09(-1.65%) |
Jun 25, 2003 | 5.232 | 5.318 | 5.177 | 5.209 | 962,896 | +0.05(+1.06%) |
Jun 24, 2003 | 5.216 | 5.263 | 5.123 | 5.154 | 1,446,397 | -0.07(-1.34%) |
Jun 23, 2003 | 5.443 | 5.458 | 5.224 | 5.224 | 1,080,244 | -0.21(-3.87%) |
Jun 20, 2003 | 5.497 | 5.497 | 5.349 | 5.435 | 1,322,379 | -0.14(-2.52%) |
Jun 19, 2003 | 5.520 | 5.606 | 5.419 | 5.575 | 1,940,670 | +0.05(+0.99%) |
Jun 18, 2003 | 5.653 | 5.692 | 5.505 | 5.520 | 2,286,559 | -0.24(-4.19%) |
Jun 17, 2003 | 5.427 | 5.762 | 5.419 | 5.762 | 2,742,229 | +0.31(+5.72%) |
Jun 16, 2003 | 5.474 | 5.497 | 5.388 | 5.450 | 1,124,619 | +0.02(+0.43%) |
Jun 13, 2003 | 5.209 | 5.474 | 5.201 | 5.427 | 1,467,814 | +0.12(+2.35%) |
Jun 12, 2003 | 5.255 | 5.333 | 5.232 | 5.302 | 594,179 | -0.04(-0.73%) |
Jun 11, 2003 | 5.232 | 5.341 | 5.232 | 5.341 | 976,491 | +0.14(+2.70%) |
Jun 10, 2003 | 5.162 | 5.201 | 5.099 | 5.201 | 1,199,260 | -0.10(-1.91%) |
Jun 09, 2003 | 5.302 | 5.396 | 5.279 | 5.302 | 871,070 | -0.04(-0.73%) |
Jun 06, 2003 | 5.365 | 5.474 | 5.302 | 5.341 | 1,115,641 | -0.12(-2.14%) |
Jun 05, 2003 | 5.372 | 5.513 | 5.333 | 5.458 | 1,782,667 | +0.25(+4.79%) |
Jun 04, 2003 | 5.302 | 5.333 | 5.193 | 5.209 | 1,305,579 | -0.07(-1.33%) |
Jun 03, 2003 | 5.341 | 5.372 | 5.240 | 5.279 | 1,175,534 | -0.10(-1.88%) |
Jun 02, 2003 | 5.310 | 5.458 | 5.310 | 5.380 | 1,072,293 | -0.05(-1.00%) |
May 30, 2003 | 5.302 | 5.435 | 5.045 | 5.435 | 1,968,372 | +0.12(+2.35%) |
May 29, 2003 | 5.068 | 5.349 | 5.068 | 5.310 | 1,569,516 | +0.12(+2.41%) |
May 28, 2003 | 5.201 | 5.263 | 4.483 | 5.185 | 2,348,375 | -0.13(-2.49%) |
May 27, 2003 | 5.450 | 5.520 | 5.255 | 5.318 | 2,008,642 | -0.08(-1.45%) |
May 23, 2003 | 5.302 | 5.404 | 5.302 | 5.396 | 1,600,809 | +0.12(+2.37%) |
May 22, 2003 | 5.365 | 5.365 | 5.209 | 5.271 | 4,014,463 | -0.16(-3.01%) |
May 21, 2003 | 5.216 | 5.474 | 5.115 | 5.435 | 1,923,356 | +0.18(+3.41%) |
May 20, 2003 | 5.302 | 5.380 | 5.068 | 5.255 | 2,274,760 | -0.12(-2.32%) |
May 19, 2003 | 5.037 | 5.676 | 4.912 | 5.380 | 2,487,525 | +0.48(+9.70%) |
May 16, 2003 | 4.951 | 4.975 | 4.842 | 4.905 | 909,801 | +0.00(+0.00%) |
May 15, 2003 | 4.998 | 4.998 | 4.873 | 4.905 | 1,143,471 | -0.05(-0.94%) |
May 14, 2003 | 4.717 | 4.959 | 4.702 | 4.951 | 2,700,419 | +0.26(+5.48%) |
May 13, 2003 | 4.990 | 4.990 | 4.694 | 4.694 | 1,649,031 | -0.31(-6.23%) |
May 12, 2003 | 5.045 | 5.123 | 4.967 | 5.006 | 1,735,727 | +0.03(+0.63%) |
May 09, 2003 | 5.170 | 5.170 | 4.889 | 4.975 | 2,411,986 | -0.35(-6.59%) |
May 08, 2003 | 5.263 | 5.372 | 5.216 | 5.326 | 2,652,839 | +0.17(+3.33%) |
May 07, 2003 | 5.365 | 5.380 | 5.107 | 5.154 | 1,674,167 | -0.18(-3.36%) |
May 06, 2003 | 5.209 | 5.349 | 5.154 | 5.333 | 1,649,672 | +0.19(+3.64%) |
May 05, 2003 | 4.951 | 5.162 | 4.951 | 5.146 | 949,045 | +0.19(+3.94%) |
May 02, 2003 | 4.967 | 5.037 | 4.905 | 4.951 | 1,123,080 | -0.06(-1.24%) |